Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.14 | 20.60 | 19.72 | 20.53 | 7,980,849 | +0.57(+2.86%) |
Sep 29, 2021 | 20.25 | 20.45 | 19.81 | 19.96 | 9,296,241 | -0.09(-0.45%) |
Sep 28, 2021 | 20.67 | 20.78 | 19.93 | 20.05 | 15,958,981 | -0.95(-4.52%) |
Sep 27, 2021 | 19.95 | 21.00 | 19.77 | 21.00 | 8,900,542 | +0.66(+3.24%) |
Sep 24, 2021 | 19.91 | 20.47 | 19.55 | 20.34 | 9,228,157 | +0.35(+1.75%) |
Sep 23, 2021 | 19.75 | 20.02 | 19.20 | 19.99 | 15,429,481 | +0.53(+2.72%) |
Sep 22, 2021 | 19.28 | 19.79 | 18.72 | 19.46 | 17,889,116 | +0.13(+0.67%) |
Sep 21, 2021 | 18.52 | 19.40 | 18.52 | 19.33 | 17,497,452 | +0.88(+4.77%) |
Sep 20, 2021 | 17.43 | 18.63 | 17.40 | 18.45 | 16,597,732 | +0.12(+0.65%) |
Sep 17, 2021 | 17.92 | 18.38 | 17.70 | 18.33 | 16,450,081 | +0.45(+2.52%) |
Sep 16, 2021 | 17.21 | 17.93 | 17.04 | 17.88 | 10,418,365 | +0.88(+5.18%) |
Sep 15, 2021 | 16.88 | 17.14 | 16.67 | 17.00 | 9,545,850 | +0.10(+0.59%) |
Sep 14, 2021 | 16.82 | 17.38 | 16.77 | 16.90 | 30,517,118 | -0.86(-4.84%) |
Sep 13, 2021 | 18.89 | 18.89 | 17.57 | 17.76 | 11,938,095 | -0.99(-5.28%) |
Sep 10, 2021 | 19.01 | 19.34 | 18.72 | 18.75 | 5,081,545 | -0.19(-1.00%) |
Sep 09, 2021 | 18.70 | 19.25 | 18.65 | 18.94 | 6,578,756 | +0.18(+0.96%) |
Sep 08, 2021 | 19.24 | 19.49 | 18.43 | 18.76 | 12,660,929 | -0.94(-4.77%) |
Sep 07, 2021 | 19.35 | 19.94 | 19.26 | 19.70 | 11,800,157 | +0.52(+2.71%) |
Sep 03, 2021 | 18.67 | 19.26 | 18.44 | 19.18 | 8,858,086 | +0.61(+3.28%) |
Sep 02, 2021 | 18.55 | 18.91 | 18.17 | 18.57 | 8,613,835 | +0.15(+0.81%) |
Sep 01, 2021 | 17.78 | 18.49 | 17.74 | 18.42 | 10,424,240 | +0.69(+3.89%) |
Aug 31, 2021 | 17.60 | 18.01 | 17.32 | 17.73 | 8,086,081 | +0.17(+0.97%) |
Aug 30, 2021 | 17.39 | 17.68 | 16.95 | 17.56 | 7,027,954 | +0.23(+1.33%) |
Aug 27, 2021 | 16.84 | 17.41 | 16.73 | 17.33 | 5,999,710 | +0.62(+3.71%) |
Aug 26, 2021 | 17.15 | 17.80 | 16.66 | 16.71 | 7,952,196 | -0.57(-3.30%) |
Aug 25, 2021 | 17.00 | 17.34 | 16.71 | 17.28 | 10,207,160 | +0.01(+0.06%) |
Aug 24, 2021 | 16.52 | 17.32 | 16.49 | 17.27 | 12,795,896 | +0.94(+5.76%) |
Aug 23, 2021 | 15.50 | 16.40 | 15.33 | 16.33 | 14,089,537 | +0.92(+5.97%) |
Aug 20, 2021 | 14.77 | 15.44 | 14.73 | 15.41 | 15,037,143 | +0.49(+3.28%) |
Aug 19, 2021 | 14.20 | 15.10 | 13.81 | 14.92 | 24,890,256 | +0.45(+3.11%) |
Aug 18, 2021 | 14.54 | 14.81 | 14.43 | 14.47 | 25,430,616 | -0.32(-2.20%) |
Aug 17, 2021 | 15.52 | 15.68 | 14.67 | 14.79 | 24,049,560 | -1.51(-9.29%) |
Aug 16, 2021 | 17.06 | 17.32 | 16.18 | 16.31 | 11,490,465 | -1.24(-7.07%) |
Aug 13, 2021 | 17.56 | 18.47 | 17.26 | 17.55 | 18,930,968 | -0.43(-2.39%) |
Aug 12, 2021 | 16.99 | 18.47 | 15.88 | 17.98 | 60,560,552 | +3.48(+24.00%) |
Aug 11, 2021 | 15.00 | 15.11 | 14.28 | 14.50 | 17,334,282 | -0.35(-2.36%) |
Aug 10, 2021 | 15.07 | 15.14 | 14.61 | 14.85 | 5,366,679 | -0.15(-1.00%) |
Aug 09, 2021 | 14.43 | 15.35 | 14.14 | 15.00 | 5,839,465 | +0.57(+3.95%) |
Aug 06, 2021 | 14.56 | 14.78 | 14.28 | 14.43 | 3,657,337 | +0.03(+0.21%) |
Aug 05, 2021 | 14.43 | 14.61 | 14.02 | 14.40 | 5,490,075 | -0.12(-0.83%) |
Aug 04, 2021 | 14.17 | 14.61 | 14.13 | 14.52 | 5,288,916 | +0.35(+2.47%) |
Aug 03, 2021 | 14.98 | 15.00 | 14.11 | 14.17 | 5,213,692 | -0.79(-5.28%) |
Aug 02, 2021 | 15.07 | 15.09 | 14.65 | 14.96 | 4,479,266 | +0.14(+0.94%) |
Jul 30, 2021 | 14.80 | 15.04 | 14.62 | 14.82 | 6,417,356 | -0.15(-1.00%) |
Jul 29, 2021 | 15.46 | 15.46 | 14.91 | 14.97 | 7,416,414 | -0.28(-1.84%) |
Jul 28, 2021 | 14.34 | 15.33 | 14.28 | 15.25 | 8,864,783 | +0.95(+6.64%) |
Jul 27, 2021 | 14.12 | 14.43 | 13.63 | 14.30 | 7,915,844 | +0.13(+0.92%) |
Jul 26, 2021 | 14.18 | 14.59 | 13.94 | 14.17 | 5,715,287 | -0.23(-1.60%) |
Jul 23, 2021 | 14.42 | 14.45 | 13.90 | 14.40 | 5,845,666 | -0.12(-0.83%) |
Jul 22, 2021 | 14.90 | 14.99 | 14.30 | 14.52 | 7,732,689 | -0.40(-2.68%) |
Jul 21, 2021 | 14.55 | 15.17 | 14.45 | 14.92 | 7,693,006 | +0.32(+2.19%) |
Jul 20, 2021 | 14.30 | 14.84 | 13.86 | 14.60 | 8,701,807 | +0.41(+2.89%) |
Jul 19, 2021 | 14.02 | 14.43 | 13.72 | 14.19 | 8,507,774 | -0.23(-1.60%) |
Jul 16, 2021 | 15.00 | 15.01 | 14.25 | 14.42 | 8,377,823 | -0.54(-3.61%) |
Jul 15, 2021 | 15.37 | 15.48 | 14.58 | 14.96 | 7,952,780 | -0.20(-1.32%) |
Jul 14, 2021 | 15.76 | 15.83 | 14.93 | 15.16 | 7,031,511 | -0.54(-3.44%) |
Jul 13, 2021 | 16.25 | 16.46 | 15.66 | 15.70 | 6,411,970 | -0.78(-4.73%) |
Jul 12, 2021 | 16.07 | 16.68 | 16.07 | 16.48 | 5,636,620 | +0.46(+2.87%) |
Jul 09, 2021 | 15.99 | 16.39 | 15.52 | 16.02 | 6,183,844 | +0.21(+1.33%) |
Jul 08, 2021 | 15.62 | 16.02 | 15.12 | 15.81 | 8,109,990 | -0.22(-1.37%) |
Jul 07, 2021 | 17.15 | 17.24 | 15.93 | 16.03 | 11,610,120 | -1.05(-6.15%) |
Jul 06, 2021 | 17.00 | 17.34 | 16.86 | 17.08 | 8,340,720 | +0.23(+1.36%) |
Jul 02, 2021 | 17.19 | 17.38 | 16.79 | 16.85 | 7,066,832 | -0.24(-1.40%) |