Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.90 | 20.55 | 19.88 | 20.10 | 226,326 | +0.40(+2.03%) |
Sep 29, 2021 | 20.20 | 20.31 | 19.70 | 19.70 | 276,587 | -0.33(-1.65%) |
Sep 28, 2021 | 20.77 | 20.96 | 20.00 | 20.03 | 282,122 | -1.22(-5.74%) |
Sep 27, 2021 | 21.54 | 21.75 | 20.55 | 21.25 | 177,864 | -0.35(-1.62%) |
Sep 24, 2021 | 22.00 | 22.16 | 21.18 | 21.60 | 270,705 | -0.64(-2.88%) |
Sep 23, 2021 | 22.21 | 22.45 | 21.76 | 22.24 | 161,077 | +0.35(+1.60%) |
Sep 22, 2021 | 21.56 | 22.22 | 21.40 | 21.89 | 207,759 | +0.58(+2.72%) |
Sep 21, 2021 | 21.62 | 21.98 | 21.21 | 21.31 | 186,491 | -0.13(-0.61%) |
Sep 20, 2021 | 22.74 | 22.94 | 21.00 | 21.44 | 383,387 | -2.33(-9.80%) |
Sep 17, 2021 | 23.55 | 24.89 | 23.41 | 23.77 | 1,140,492 | +0.43(+1.84%) |
Sep 16, 2021 | 22.98 | 23.61 | 22.53 | 23.34 | 162,834 | +0.39(+1.70%) |
Sep 15, 2021 | 22.85 | 23.26 | 22.42 | 22.95 | 190,776 | +0.14(+0.61%) |
Sep 14, 2021 | 22.90 | 23.60 | 22.56 | 22.81 | 173,906 | +0.20(+0.88%) |
Sep 13, 2021 | 23.45 | 23.45 | 22.15 | 22.61 | 198,631 | -0.85(-3.62%) |
Sep 10, 2021 | 24.52 | 25.00 | 23.38 | 23.46 | 253,027 | -0.94(-3.85%) |
Sep 09, 2021 | 23.01 | 24.58 | 22.80 | 24.40 | 254,586 | +1.32(+5.72%) |
Sep 08, 2021 | 24.73 | 24.95 | 22.83 | 23.08 | 202,759 | -1.61(-6.52%) |
Sep 07, 2021 | 24.39 | 24.96 | 24.00 | 24.69 | 228,877 | +0.47(+1.94%) |
Sep 03, 2021 | 24.35 | 24.37 | 23.58 | 24.22 | 273,862 | +0.25(+1.04%) |
Sep 02, 2021 | 23.43 | 24.50 | 23.26 | 23.97 | 653,401 | +1.06(+4.63%) |
Sep 01, 2021 | 22.08 | 22.94 | 22.02 | 22.91 | 354,310 | +0.85(+3.85%) |
Aug 31, 2021 | 21.55 | 22.30 | 21.14 | 22.06 | 177,496 | +0.71(+3.33%) |
Aug 30, 2021 | 21.60 | 21.60 | 20.76 | 21.35 | 214,239 | -0.07(-0.33%) |
Aug 27, 2021 | 21.00 | 21.63 | 20.80 | 21.42 | 251,688 | +0.56(+2.68%) |
Aug 26, 2021 | 21.47 | 21.99 | 20.59 | 20.86 | 276,486 | -0.68(-3.16%) |
Aug 25, 2021 | 22.00 | 22.05 | 20.92 | 21.54 | 293,072 | -0.51(-2.31%) |
Aug 24, 2021 | 22.21 | 22.29 | 21.59 | 22.05 | 397,330 | +1.15(+5.50%) |
Aug 23, 2021 | 20.87 | 21.45 | 19.35 | 20.90 | 607,111 | +0.65(+3.21%) |
Aug 20, 2021 | 19.83 | 20.59 | 19.75 | 20.25 | 255,554 | +0.48(+2.43%) |
Aug 19, 2021 | 20.08 | 20.28 | 19.52 | 19.77 | 244,353 | -0.48(-2.37%) |
Aug 18, 2021 | 20.50 | 20.84 | 19.90 | 20.25 | 179,914 | +0.02(+0.10%) |
Aug 17, 2021 | 20.24 | 20.57 | 19.65 | 20.23 | 265,719 | +0.03(+0.15%) |
Aug 16, 2021 | 21.06 | 21.06 | 20.07 | 20.20 | 292,861 | -0.92(-4.36%) |
Aug 13, 2021 | 22.53 | 22.53 | 21.11 | 21.12 | 223,514 | -1.32(-5.88%) |
Aug 12, 2021 | 22.46 | 22.60 | 21.64 | 22.44 | 141,610 | -0.02(-0.09%) |
Aug 11, 2021 | 22.99 | 24.40 | 21.68 | 22.46 | 306,627 | -0.23(-1.01%) |
Aug 10, 2021 | 23.00 | 24.00 | 22.44 | 22.69 | 465,496 | +0.17(+0.75%) |
Aug 09, 2021 | 22.15 | 22.82 | 21.68 | 22.52 | 181,286 | +0.70(+3.21%) |
Aug 06, 2021 | 22.53 | 22.71 | 21.57 | 21.82 | 224,964 | -0.69(-3.07%) |
Aug 05, 2021 | 22.12 | 22.98 | 22.00 | 22.51 | 319,002 | +0.45(+2.04%) |
Aug 04, 2021 | 21.71 | 22.50 | 21.50 | 22.06 | 202,319 | +0.43(+1.99%) |
Aug 03, 2021 | 22.44 | 22.54 | 21.15 | 21.63 | 228,314 | -0.73(-3.26%) |
Aug 02, 2021 | 22.40 | 22.70 | 21.89 | 22.36 | 271,594 | +0.59(+2.71%) |
Jul 30, 2021 | 21.15 | 22.49 | 21.10 | 21.77 | 241,274 | +0.33(+1.54%) |
Jul 29, 2021 | 23.14 | 23.53 | 21.35 | 21.44 | 604,336 | +0.71(+3.42%) |
Jul 28, 2021 | 19.41 | 20.78 | 19.41 | 20.73 | 305,708 | +1.38(+7.13%) |
Jul 27, 2021 | 19.50 | 19.53 | 18.52 | 19.35 | 341,739 | -0.17(-0.87%) |
Jul 26, 2021 | 20.25 | 20.93 | 19.50 | 19.52 | 249,651 | -0.65(-3.22%) |
Jul 23, 2021 | 20.88 | 20.98 | 19.91 | 20.17 | 195,044 | -0.56(-2.70%) |
Jul 22, 2021 | 21.20 | 21.42 | 20.46 | 20.73 | 235,600 | -0.46(-2.17%) |
Jul 21, 2021 | 21.05 | 21.99 | 21.05 | 21.19 | 263,824 | -0.08(-0.38%) |
Jul 20, 2021 | 20.65 | 21.63 | 19.76 | 21.27 | 315,977 | +1.09(+5.40%) |
Jul 19, 2021 | 21.50 | 21.63 | 20.10 | 20.18 | 426,839 | -1.93(-8.73%) |
Jul 16, 2021 | 21.17 | 22.23 | 21.17 | 22.11 | 552,051 | +1.11(+5.29%) |
Jul 15, 2021 | 20.35 | 21.00 | 19.73 | 21.00 | 860,178 | +0.50(+2.44%) |
Jul 14, 2021 | 21.50 | 21.75 | 20.33 | 20.50 | 336,374 | -0.85(-3.98%) |
Jul 13, 2021 | 23.01 | 23.28 | 21.34 | 21.35 | 396,155 | -1.64(-7.13%) |
Jul 12, 2021 | 23.37 | 23.87 | 22.89 | 22.99 | 247,075 | -0.52(-2.21%) |
Jul 09, 2021 | 23.33 | 23.72 | 22.78 | 23.51 | 212,455 | +0.18(+0.77%) |
Jul 08, 2021 | 22.79 | 23.41 | 22.06 | 23.33 | 391,011 | -0.23(-0.98%) |
Jul 07, 2021 | 25.10 | 25.10 | 23.16 | 23.56 | 479,149 | -0.87(-3.56%) |
Jul 06, 2021 | 24.55 | 25.05 | 23.73 | 24.43 | 686,372 | +0.38(+1.58%) |
Jul 02, 2021 | 25.58 | 25.88 | 24.03 | 24.05 | 457,307 | -0.98(-3.92%) |