Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.89 | 24.42 | 22.46 | 23.89 | 198,716 | +1.29(+5.71%) |
Sep 29, 2021 | 22.95 | 22.95 | 22.27 | 22.60 | 99,335 | -0.07(-0.31%) |
Sep 28, 2021 | 22.95 | 23.01 | 22.25 | 22.67 | 114,632 | -0.54(-2.33%) |
Sep 27, 2021 | 23.26 | 23.91 | 22.56 | 23.21 | 68,245 | +0.03(+0.13%) |
Sep 24, 2021 | 23.44 | 24.13 | 22.78 | 23.18 | 204,116 | -0.74(-3.09%) |
Sep 23, 2021 | 23.69 | 23.93 | 22.72 | 23.92 | 143,640 | +0.38(+1.61%) |
Sep 22, 2021 | 22.82 | 23.98 | 22.36 | 23.54 | 237,463 | +0.93(+4.11%) |
Sep 21, 2021 | 22.03 | 22.81 | 22.03 | 22.61 | 64,794 | +0.75(+3.43%) |
Sep 20, 2021 | 22.29 | 22.71 | 21.45 | 21.86 | 103,419 | -0.81(-3.57%) |
Sep 17, 2021 | 22.47 | 23.19 | 21.85 | 22.67 | 519,535 | +0.42(+1.89%) |
Sep 16, 2021 | 21.36 | 22.38 | 21.36 | 22.25 | 98,668 | +0.47(+2.16%) |
Sep 15, 2021 | 21.13 | 22.00 | 21.13 | 21.78 | 84,454 | +0.53(+2.49%) |
Sep 14, 2021 | 20.27 | 21.27 | 20.22 | 21.25 | 165,527 | +1.00(+4.94%) |
Sep 13, 2021 | 21.09 | 21.55 | 20.10 | 20.25 | 169,312 | -0.90(-4.26%) |
Sep 10, 2021 | 22.46 | 22.79 | 20.99 | 21.15 | 174,712 | -1.11(-4.99%) |
Sep 09, 2021 | 20.40 | 22.77 | 20.22 | 22.26 | 260,389 | +1.76(+8.59%) |
Sep 08, 2021 | 20.62 | 20.91 | 19.95 | 20.50 | 297,006 | -0.10(-0.49%) |
Sep 07, 2021 | 21.47 | 21.47 | 20.31 | 20.60 | 234,819 | -1.05(-4.85%) |
Sep 03, 2021 | 22.11 | 22.11 | 21.00 | 21.65 | 251,265 | -0.51(-2.30%) |
Sep 02, 2021 | 21.25 | 22.76 | 20.82 | 22.16 | 250,679 | +0.89(+4.18%) |
Sep 01, 2021 | 21.27 | 21.70 | 20.29 | 21.27 | 237,279 | +0.10(+0.47%) |
Aug 31, 2021 | 21.10 | 21.39 | 20.79 | 21.17 | 63,414 | +0.10(+0.47%) |
Aug 30, 2021 | 21.70 | 22.28 | 20.85 | 21.07 | 105,271 | -0.62(-2.86%) |
Aug 27, 2021 | 20.61 | 22.21 | 20.37 | 21.69 | 166,890 | +1.11(+5.39%) |
Aug 26, 2021 | 20.75 | 21.27 | 20.53 | 20.58 | 84,381 | -0.29(-1.39%) |
Aug 25, 2021 | 20.60 | 21.40 | 20.36 | 20.87 | 70,960 | +0.28(+1.36%) |
Aug 24, 2021 | 21.06 | 21.36 | 20.18 | 20.59 | 66,440 | -0.44(-2.09%) |
Aug 23, 2021 | 20.67 | 21.87 | 19.98 | 21.03 | 124,094 | +0.78(+3.85%) |
Aug 20, 2021 | 19.45 | 20.50 | 19.01 | 20.25 | 85,488 | +0.64(+3.26%) |
Aug 19, 2021 | 20.00 | 20.05 | 19.45 | 19.61 | 184,817 | -0.29(-1.46%) |
Aug 18, 2021 | 19.62 | 20.60 | 19.22 | 19.90 | 85,992 | +0.29(+1.48%) |
Aug 17, 2021 | 19.13 | 19.71 | 18.51 | 19.61 | 167,579 | +0.33(+1.71%) |
Aug 16, 2021 | 20.21 | 20.25 | 19.08 | 19.28 | 150,785 | -1.20(-5.86%) |
Aug 13, 2021 | 21.70 | 21.70 | 20.29 | 20.48 | 109,360 | -1.08(-5.01%) |
Aug 12, 2021 | 21.45 | 22.26 | 21.25 | 21.56 | 94,489 | -0.54(-2.44%) |
Aug 11, 2021 | 21.39 | 22.21 | 21.17 | 22.10 | 107,854 | +0.21(+0.96%) |
Aug 10, 2021 | 22.05 | 22.14 | 21.70 | 21.89 | 102,270 | -0.10(-0.45%) |
Aug 09, 2021 | 21.19 | 22.49 | 21.19 | 21.99 | 450,090 | +0.54(+2.52%) |
Aug 06, 2021 | 21.87 | 21.96 | 21.25 | 21.45 | 133,040 | -0.38(-1.74%) |
Aug 05, 2021 | 20.81 | 21.92 | 20.76 | 21.83 | 371,132 | +1.03(+4.95%) |
Aug 04, 2021 | 22.36 | 22.83 | 20.76 | 20.80 | 330,784 | -2.04(-8.93%) |
Aug 03, 2021 | 23.16 | 23.33 | 22.01 | 22.84 | 166,198 | -0.44(-1.89%) |
Aug 02, 2021 | 23.00 | 23.79 | 23.00 | 23.28 | 94,034 | -0.05(-0.21%) |
Jul 30, 2021 | 23.46 | 23.77 | 23.04 | 23.33 | 99,165 | -0.32(-1.35%) |
Jul 29, 2021 | 24.11 | 24.58 | 23.12 | 23.65 | 112,247 | -0.47(-1.95%) |
Jul 28, 2021 | 23.59 | 24.59 | 23.28 | 24.12 | 100,598 | +0.86(+3.70%) |
Jul 27, 2021 | 23.57 | 23.97 | 22.38 | 23.26 | 177,410 | -0.43(-1.82%) |
Jul 26, 2021 | 24.52 | 24.80 | 23.50 | 23.69 | 117,092 | -0.69(-2.83%) |
Jul 23, 2021 | 24.97 | 25.23 | 24.00 | 24.38 | 110,448 | -0.57(-2.28%) |
Jul 22, 2021 | 26.27 | 26.27 | 24.93 | 24.95 | 87,404 | -1.27(-4.84%) |
Jul 21, 2021 | 26.60 | 26.70 | 26.00 | 26.22 | 65,248 | -0.30(-1.13%) |
Jul 20, 2021 | 25.80 | 26.75 | 25.80 | 26.52 | 156,257 | +0.79(+3.07%) |
Jul 19, 2021 | 25.07 | 26.07 | 24.85 | 25.73 | 100,958 | +0.13(+0.51%) |
Jul 16, 2021 | 25.22 | 25.97 | 24.43 | 25.60 | 124,783 | +0.72(+2.89%) |
Jul 15, 2021 | 24.90 | 25.56 | 24.31 | 24.88 | 91,957 | -0.03(-0.12%) |
Jul 14, 2021 | 26.80 | 27.18 | 24.56 | 24.91 | 222,607 | -2.19(-8.08%) |
Jul 13, 2021 | 27.06 | 27.45 | 26.52 | 27.10 | 118,045 | +0.04(+0.15%) |
Jul 12, 2021 | 26.45 | 27.19 | 26.01 | 27.06 | 129,646 | +0.57(+2.15%) |
Jul 09, 2021 | 25.25 | 26.57 | 25.25 | 26.49 | 78,336 | +1.09(+4.29%) |
Jul 08, 2021 | 24.34 | 25.68 | 24.21 | 25.40 | 144,447 | +0.52(+2.09%) |
Jul 07, 2021 | 25.29 | 25.29 | 24.59 | 24.88 | 155,704 | -0.56(-2.20%) |
Jul 06, 2021 | 26.58 | 26.64 | 25.20 | 25.44 | 119,891 | -0.91(-3.45%) |
Jul 02, 2021 | 26.50 | 26.72 | 25.55 | 26.35 | 112,499 | -0.15(-0.57%) |