Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.25 | 24.44 | 23.25 | 24.21 | 456,360 | +1.15(+5.00%) |
Sep 29, 2021 | 24.19 | 24.19 | 22.14 | 23.05 | 754,950 | -1.07(-4.43%) |
Sep 28, 2021 | 24.18 | 24.52 | 23.47 | 24.12 | 493,780 | +0.25(+1.05%) |
Sep 27, 2021 | 23.44 | 24.81 | 23.44 | 23.87 | 595,982 | +0.98(+4.27%) |
Sep 24, 2021 | 22.95 | 23.62 | 22.70 | 22.89 | 324,796 | -0.55(-2.34%) |
Sep 23, 2021 | 22.78 | 23.76 | 22.78 | 23.44 | 373,070 | +0.65(+2.86%) |
Sep 22, 2021 | 22.45 | 23.47 | 22.45 | 22.79 | 344,890 | +0.83(+3.77%) |
Sep 21, 2021 | 22.30 | 22.63 | 21.20 | 21.96 | 344,461 | -0.15(-0.67%) |
Sep 20, 2021 | 21.37 | 22.25 | 21.19 | 22.11 | 410,635 | -0.42(-1.86%) |
Sep 17, 2021 | 23.67 | 23.94 | 22.12 | 22.53 | 1,603,176 | -1.15(-4.87%) |
Sep 16, 2021 | 24.56 | 24.56 | 23.17 | 23.69 | 393,417 | -1.09(-4.39%) |
Sep 15, 2021 | 24.82 | 26.05 | 24.63 | 24.77 | 432,103 | +0.37(+1.52%) |
Sep 14, 2021 | 25.62 | 25.62 | 24.42 | 24.40 | 331,256 | -1.00(-3.92%) |
Sep 13, 2021 | 26.15 | 26.29 | 25.19 | 25.40 | 646,500 | -0.41(-1.59%) |
Sep 10, 2021 | 24.10 | 26.22 | 23.75 | 25.81 | 615,372 | +2.15(+9.08%) |
Sep 09, 2021 | 23.44 | 23.96 | 22.89 | 23.66 | 471,947 | +0.08(+0.36%) |
Sep 08, 2021 | 23.86 | 24.23 | 23.39 | 23.57 | 450,452 | -0.48(-2.01%) |
Sep 07, 2021 | 22.73 | 24.32 | 22.70 | 24.06 | 835,692 | +1.37(+6.03%) |
Sep 03, 2021 | 22.73 | 23.19 | 22.48 | 22.69 | 316,789 | -0.07(-0.29%) |
Sep 02, 2021 | 21.77 | 23.02 | 21.69 | 22.75 | 563,426 | +1.20(+5.57%) |
Sep 01, 2021 | 21.25 | 21.55 | 20.63 | 21.55 | 433,652 | +0.32(+1.49%) |
Aug 31, 2021 | 20.73 | 21.33 | 20.62 | 21.24 | 207,303 | +0.52(+2.51%) |
Aug 30, 2021 | 21.65 | 21.68 | 20.33 | 20.72 | 380,678 | -0.81(-3.76%) |
Aug 27, 2021 | 20.58 | 21.84 | 20.58 | 21.53 | 351,507 | +1.22(+6.00%) |
Aug 26, 2021 | 20.20 | 20.60 | 20.08 | 20.31 | 449,078 | -0.30(-1.44%) |
Aug 25, 2021 | 20.10 | 20.78 | 19.82 | 20.61 | 363,528 | +0.47(+2.36%) |
Aug 24, 2021 | 19.96 | 20.47 | 19.92 | 20.13 | 289,416 | +0.29(+1.45%) |
Aug 23, 2021 | 19.27 | 20.55 | 19.27 | 19.84 | 295,763 | +0.98(+5.18%) |
Aug 20, 2021 | 18.40 | 19.11 | 18.23 | 18.87 | 317,407 | +0.23(+1.25%) |
Aug 19, 2021 | 19.02 | 19.02 | 17.82 | 18.63 | 539,807 | -0.89(-4.57%) |
Aug 18, 2021 | 20.09 | 20.52 | 19.49 | 19.53 | 377,855 | -0.57(-2.82%) |
Aug 17, 2021 | 20.90 | 21.40 | 19.88 | 20.09 | 221,859 | -1.00(-4.72%) |
Aug 16, 2021 | 20.48 | 21.28 | 20.19 | 21.09 | 283,508 | +0.23(+1.12%) |
Aug 13, 2021 | 21.32 | 21.32 | 20.36 | 20.86 | 255,454 | -0.51(-2.39%) |
Aug 12, 2021 | 21.50 | 21.56 | 20.64 | 21.37 | 348,978 | -0.24(-1.12%) |
Aug 11, 2021 | 21.52 | 21.82 | 20.68 | 21.61 | 358,171 | +0.03(+0.13%) |
Aug 10, 2021 | 21.08 | 21.85 | 20.70 | 21.58 | 426,461 | +0.96(+4.65%) |
Aug 09, 2021 | 20.57 | 21.04 | 20.10 | 20.62 | 395,466 | -0.17(-0.81%) |
Aug 06, 2021 | 20.35 | 20.97 | 19.95 | 20.79 | 351,743 | +1.10(+5.57%) |
Aug 05, 2021 | 19.46 | 20.72 | 19.46 | 19.69 | 458,239 | +0.74(+3.93%) |
Aug 04, 2021 | 18.95 | 20.00 | 18.61 | 18.95 | 340,115 | -0.29(-1.50%) |
Aug 03, 2021 | 19.63 | 19.80 | 17.81 | 19.24 | 592,334 | -0.07(-0.34%) |
Aug 02, 2021 | 19.90 | 20.29 | 18.96 | 19.30 | 433,339 | -0.24(-1.24%) |
Jul 30, 2021 | 20.07 | 20.10 | 19.09 | 19.55 | 300,387 | -0.87(-4.28%) |
Jul 29, 2021 | 18.81 | 20.88 | 18.25 | 20.42 | 794,185 | +1.97(+10.69%) |
Jul 28, 2021 | 18.21 | 18.95 | 18.01 | 18.45 | 269,424 | +0.22(+1.23%) |
Jul 27, 2021 | 18.92 | 19.26 | 17.86 | 18.22 | 482,472 | -1.11(-5.73%) |
Jul 26, 2021 | 17.77 | 19.48 | 17.77 | 19.33 | 635,736 | +1.67(+9.43%) |
Jul 23, 2021 | 17.89 | 18.23 | 17.40 | 17.67 | 209,036 | -0.33(-1.81%) |
Jul 22, 2021 | 17.86 | 18.19 | 17.28 | 17.99 | 208,785 | -0.03(-0.15%) |
Jul 21, 2021 | 17.40 | 18.27 | 17.40 | 18.02 | 232,761 | +1.07(+6.31%) |
Jul 20, 2021 | 16.28 | 17.15 | 15.97 | 16.95 | 360,754 | +0.74(+4.59%) |
Jul 19, 2021 | 16.38 | 16.59 | 15.85 | 16.21 | 511,327 | -0.73(-4.34%) |
Jul 16, 2021 | 17.82 | 17.87 | 16.81 | 16.94 | 322,537 | -0.73(-4.11%) |
Jul 15, 2021 | 17.79 | 18.04 | 17.42 | 17.67 | 350,992 | -0.27(-1.50%) |
Jul 14, 2021 | 17.67 | 18.59 | 17.55 | 17.94 | 350,728 | +0.49(+2.83%) |
Jul 13, 2021 | 18.05 | 18.40 | 17.13 | 17.44 | 465,577 | -0.73(-3.99%) |
Jul 12, 2021 | 17.55 | 18.59 | 17.21 | 18.17 | 541,669 | +0.65(+3.72%) |
Jul 09, 2021 | 16.52 | 17.62 | 16.47 | 17.52 | 331,223 | +1.36(+8.41%) |
Jul 08, 2021 | 15.86 | 16.47 | 15.02 | 16.16 | 318,151 | -0.29(-1.75%) |
Jul 07, 2021 | 15.47 | 16.73 | 15.47 | 16.45 | 543,520 | +0.87(+5.62%) |
Jul 06, 2021 | 16.74 | 16.74 | 15.38 | 15.57 | 312,658 | -1.16(-6.95%) |
Jul 02, 2021 | 16.95 | 16.96 | 16.48 | 16.74 | 185,357 | -0.20(-1.21%) |