Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.01 | 24.30 | 22.05 | 23.06 | 392,429 | -0.94(-3.92%) |
Sep 29, 2021 | 24.00 | 25.23 | 23.55 | 24.00 | 405,526 | +0.15(+0.63%) |
Sep 28, 2021 | 25.01 | 25.38 | 23.61 | 23.85 | 401,362 | -1.41(-5.58%) |
Sep 27, 2021 | 27.62 | 27.67 | 25.02 | 25.26 | 426,412 | -2.29(-8.31%) |
Sep 24, 2021 | 27.47 | 28.14 | 27.35 | 27.55 | 322,530 | -0.39(-1.40%) |
Sep 23, 2021 | 28.01 | 28.16 | 27.60 | 27.94 | 280,224 | +0.00(+0.00%) |
Sep 22, 2021 | 27.45 | 28.05 | 27.10 | 27.94 | 626,841 | +0.52(+1.90%) |
Sep 21, 2021 | 27.66 | 28.93 | 26.54 | 27.42 | 1,709,594 | +0.08(+0.29%) |
Sep 20, 2021 | 26.10 | 27.47 | 25.67 | 27.34 | 307,473 | +0.03(+0.11%) |
Sep 17, 2021 | 26.07 | 27.51 | 25.65 | 27.31 | 405,595 | +1.36(+5.24%) |
Sep 16, 2021 | 25.26 | 26.15 | 25.03 | 25.95 | 173,778 | +0.40(+1.57%) |
Sep 15, 2021 | 25.60 | 26.75 | 25.01 | 25.55 | 218,236 | +0.04(+0.16%) |
Sep 14, 2021 | 28.02 | 28.78 | 25.02 | 25.51 | 367,067 | -2.21(-7.97%) |
Sep 13, 2021 | 31.32 | 32.18 | 25.80 | 27.72 | 585,266 | -3.60(-11.49%) |
Sep 10, 2021 | 28.25 | 32.48 | 28.19 | 31.32 | 497,400 | +3.39(+12.14%) |
Sep 09, 2021 | 26.00 | 28.04 | 25.60 | 27.93 | 201,483 | +1.76(+6.73%) |
Sep 08, 2021 | 27.08 | 27.31 | 24.95 | 26.17 | 463,937 | -0.63(-2.35%) |
Sep 07, 2021 | 28.25 | 29.25 | 26.42 | 26.80 | 267,556 | -1.44(-5.10%) |
Sep 03, 2021 | 28.50 | 29.07 | 27.77 | 28.24 | 170,091 | +0.21(+0.75%) |
Sep 02, 2021 | 26.96 | 28.35 | 26.05 | 28.03 | 257,878 | +1.63(+6.17%) |
Sep 01, 2021 | 26.52 | 26.87 | 25.60 | 26.40 | 329,153 | -0.12(-0.45%) |
Aug 31, 2021 | 27.41 | 27.50 | 25.40 | 26.52 | 224,476 | -1.03(-3.74%) |
Aug 30, 2021 | 27.48 | 28.42 | 26.28 | 27.55 | 371,575 | +1.03(+3.88%) |
Aug 27, 2021 | 24.13 | 26.69 | 23.62 | 26.52 | 285,243 | +2.12(+8.69%) |
Aug 26, 2021 | 23.63 | 24.75 | 23.63 | 24.40 | 178,745 | +0.94(+4.01%) |
Aug 25, 2021 | 23.00 | 23.76 | 22.85 | 23.46 | 173,142 | +0.63(+2.76%) |
Aug 24, 2021 | 21.68 | 23.16 | 21.68 | 22.83 | 331,889 | +1.35(+6.28%) |
Aug 23, 2021 | 21.68 | 21.75 | 21.00 | 21.48 | 137,494 | +0.43(+2.04%) |
Aug 20, 2021 | 21.39 | 21.80 | 20.61 | 21.05 | 115,709 | -0.20(-0.94%) |
Aug 19, 2021 | 21.17 | 21.66 | 20.87 | 21.25 | 101,999 | -0.28(-1.30%) |
Aug 18, 2021 | 20.08 | 21.87 | 20.08 | 21.53 | 128,134 | +1.14(+5.59%) |
Aug 17, 2021 | 20.56 | 20.56 | 19.03 | 20.39 | 199,699 | -0.34(-1.64%) |
Aug 16, 2021 | 21.78 | 21.82 | 20.57 | 20.73 | 133,120 | -1.05(-4.82%) |
Aug 13, 2021 | 20.84 | 22.58 | 20.40 | 21.78 | 415,327 | +1.15(+5.57%) |
Aug 12, 2021 | 20.50 | 20.97 | 20.24 | 20.63 | 1,345,810 | +0.15(+0.73%) |
Aug 11, 2021 | 19.85 | 20.60 | 19.84 | 20.48 | 283,356 | +0.83(+4.22%) |
Aug 10, 2021 | 20.90 | 20.96 | 18.66 | 19.65 | 558,165 | -1.31(-6.25%) |
Aug 09, 2021 | 20.55 | 21.25 | 20.35 | 20.96 | 175,867 | +0.64(+3.15%) |
Aug 06, 2021 | 19.82 | 20.77 | 19.55 | 20.32 | 114,586 | +0.56(+2.83%) |
Aug 05, 2021 | 20.55 | 20.55 | 19.50 | 19.76 | 129,847 | -0.73(-3.56%) |
Aug 04, 2021 | 19.10 | 20.86 | 19.10 | 20.49 | 101,086 | +1.11(+5.73%) |
Aug 03, 2021 | 19.89 | 20.04 | 19.21 | 19.38 | 140,918 | -0.45(-2.27%) |
Aug 02, 2021 | 20.00 | 20.25 | 19.00 | 19.83 | 150,210 | -0.16(-0.80%) |
Jul 30, 2021 | 20.03 | 20.19 | 19.85 | 19.99 | 43,334 | -0.10(-0.50%) |
Jul 29, 2021 | 20.82 | 20.82 | 19.81 | 20.09 | 63,365 | -0.62(-2.99%) |
Jul 28, 2021 | 19.99 | 20.96 | 19.99 | 20.71 | 126,085 | +0.92(+4.65%) |
Jul 27, 2021 | 20.38 | 20.46 | 19.52 | 19.79 | 122,565 | -0.11(-0.55%) |
Jul 26, 2021 | 20.13 | 20.53 | 19.89 | 19.90 | 72,299 | -0.14(-0.70%) |
Jul 23, 2021 | 20.29 | 20.39 | 19.64 | 20.04 | 120,077 | -0.18(-0.89%) |
Jul 22, 2021 | 21.51 | 21.59 | 19.77 | 20.22 | 231,938 | -1.38(-6.39%) |
Jul 21, 2021 | 22.27 | 22.82 | 21.51 | 21.60 | 151,404 | -0.47(-2.13%) |
Jul 20, 2021 | 19.77 | 22.18 | 19.77 | 22.07 | 157,641 | +2.25(+11.35%) |
Jul 19, 2021 | 19.77 | 19.82 | 19.05 | 19.82 | 120,587 | +0.05(+0.25%) |
Jul 16, 2021 | 19.81 | 19.99 | 19.60 | 19.77 | 107,327 | +0.17(+0.87%) |
Jul 15, 2021 | 20.08 | 20.45 | 18.87 | 19.60 | 260,790 | -0.56(-2.78%) |
Jul 14, 2021 | 20.52 | 20.62 | 19.80 | 20.16 | 244,537 | -0.24(-1.18%) |
Jul 13, 2021 | 20.35 | 20.88 | 20.35 | 20.40 | 206,429 | -0.06(-0.29%) |
Jul 12, 2021 | 20.77 | 21.16 | 19.83 | 20.46 | 198,505 | -0.43(-2.06%) |
Jul 09, 2021 | 20.30 | 20.90 | 19.72 | 20.89 | 135,397 | +0.63(+3.11%) |
Jul 08, 2021 | 20.50 | 20.68 | 19.03 | 20.26 | 463,053 | -0.75(-3.57%) |
Jul 07, 2021 | 21.50 | 21.86 | 20.71 | 21.01 | 110,507 | -0.50(-2.32%) |
Jul 06, 2021 | 22.74 | 22.92 | 21.13 | 21.51 | 205,927 | -1.07(-4.74%) |
Jul 02, 2021 | 22.36 | 23.33 | 22.34 | 22.58 | 133,789 | +0.25(+1.12%) |