Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.94 | 18.98 | 18.32 | 18.38 | 111,001 | -0.48(-2.55%) |
Sep 29, 2021 | 18.64 | 18.93 | 18.57 | 18.86 | 104,999 | +0.30(+1.62%) |
Sep 28, 2021 | 19.42 | 19.48 | 18.54 | 18.56 | 116,262 | -0.80(-4.13%) |
Sep 27, 2021 | 19.38 | 19.58 | 19.23 | 19.36 | 101,633 | +0.01(+0.05%) |
Sep 24, 2021 | 19.50 | 19.70 | 19.30 | 19.35 | 97,659 | -0.15(-0.77%) |
Sep 23, 2021 | 19.60 | 19.89 | 19.47 | 19.50 | 126,163 | +0.06(+0.31%) |
Sep 22, 2021 | 19.43 | 19.69 | 19.28 | 19.44 | 123,936 | +0.06(+0.31%) |
Sep 21, 2021 | 19.59 | 19.66 | 19.04 | 19.38 | 166,278 | -0.21(-1.07%) |
Sep 20, 2021 | 19.63 | 19.75 | 19.30 | 19.59 | 214,594 | -0.40(-2.00%) |
Sep 17, 2021 | 19.20 | 20.13 | 19.07 | 19.99 | 1,532,982 | +0.84(+4.39%) |
Sep 16, 2021 | 18.19 | 19.20 | 18.08 | 19.15 | 345,634 | +1.09(+6.04%) |
Sep 15, 2021 | 18.08 | 18.45 | 17.95 | 18.06 | 464,734 | -0.41(-2.22%) |
Sep 14, 2021 | 19.50 | 19.87 | 17.81 | 18.47 | 551,080 | -2.01(-9.81%) |
Sep 13, 2021 | 20.83 | 21.03 | 20.25 | 20.48 | 197,351 | -0.10(-0.49%) |
Sep 10, 2021 | 19.99 | 20.91 | 19.84 | 20.58 | 216,002 | +0.76(+3.83%) |
Sep 09, 2021 | 19.71 | 20.00 | 19.56 | 19.82 | 152,943 | +0.01(+0.05%) |
Sep 08, 2021 | 19.55 | 20.03 | 19.55 | 19.81 | 49,239 | +0.13(+0.66%) |
Sep 07, 2021 | 20.23 | 20.23 | 19.54 | 19.68 | 101,624 | -0.50(-2.48%) |
Sep 03, 2021 | 20.25 | 20.37 | 20.08 | 20.18 | 88,758 | -0.07(-0.35%) |
Sep 02, 2021 | 20.88 | 21.50 | 20.20 | 20.25 | 207,257 | -0.55(-2.64%) |
Sep 01, 2021 | 20.84 | 20.87 | 20.52 | 20.80 | 80,918 | +0.06(+0.29%) |
Aug 31, 2021 | 20.49 | 20.87 | 20.20 | 20.74 | 251,674 | +0.24(+1.17%) |
Aug 30, 2021 | 21.03 | 21.29 | 20.40 | 20.50 | 127,489 | -0.41(-1.96%) |
Aug 27, 2021 | 20.28 | 21.00 | 20.22 | 20.91 | 144,446 | +0.62(+3.06%) |
Aug 26, 2021 | 20.20 | 20.68 | 20.02 | 20.29 | 128,976 | +0.24(+1.20%) |
Aug 25, 2021 | 19.89 | 20.23 | 19.45 | 20.05 | 181,558 | +0.41(+2.09%) |
Aug 24, 2021 | 20.17 | 20.19 | 19.51 | 19.64 | 69,702 | -0.29(-1.46%) |
Aug 23, 2021 | 19.95 | 20.34 | 19.88 | 19.93 | 67,514 | +0.17(+0.86%) |
Aug 20, 2021 | 19.46 | 19.83 | 19.46 | 19.76 | 97,985 | +0.20(+1.02%) |
Aug 19, 2021 | 19.39 | 19.60 | 19.36 | 19.56 | 76,683 | +0.15(+0.77%) |
Aug 18, 2021 | 19.52 | 19.72 | 19.28 | 19.41 | 91,562 | -0.14(-0.72%) |
Aug 17, 2021 | 19.39 | 19.63 | 19.25 | 19.55 | 57,082 | +0.02(+0.10%) |
Aug 16, 2021 | 19.48 | 19.66 | 19.24 | 19.53 | 45,236 | +0.00(+0.00%) |
Aug 13, 2021 | 19.47 | 19.85 | 19.14 | 19.53 | 33,793 | +0.12(+0.62%) |
Aug 12, 2021 | 19.54 | 19.75 | 19.13 | 19.41 | 115,936 | -0.20(-1.02%) |
Aug 11, 2021 | 19.60 | 20.22 | 19.48 | 19.61 | 111,517 | +0.14(+0.72%) |
Aug 10, 2021 | 19.52 | 19.75 | 19.30 | 19.47 | 43,545 | +0.01(+0.05%) |
Aug 09, 2021 | 19.51 | 19.80 | 19.43 | 19.46 | 90,253 | -0.04(-0.21%) |
Aug 06, 2021 | 19.25 | 19.57 | 19.15 | 19.50 | 117,911 | +0.42(+2.20%) |
Aug 05, 2021 | 18.77 | 19.18 | 18.69 | 19.08 | 67,005 | +0.40(+2.14%) |
Aug 04, 2021 | 18.75 | 19.18 | 18.58 | 18.68 | 92,731 | -0.32(-1.68%) |
Aug 03, 2021 | 18.92 | 19.20 | 18.82 | 19.00 | 67,875 | -0.03(-0.16%) |
Aug 02, 2021 | 19.46 | 19.59 | 18.82 | 19.03 | 101,035 | -0.34(-1.76%) |
Jul 30, 2021 | 19.68 | 19.77 | 19.31 | 19.37 | 91,894 | -0.31(-1.58%) |
Jul 29, 2021 | 19.66 | 19.76 | 19.47 | 19.68 | 106,539 | +0.26(+1.34%) |
Jul 28, 2021 | 19.42 | 19.60 | 19.19 | 19.42 | 120,937 | +0.20(+1.04%) |
Jul 27, 2021 | 19.20 | 19.39 | 19.12 | 19.22 | 64,282 | -0.09(-0.47%) |
Jul 26, 2021 | 19.47 | 19.74 | 19.25 | 19.31 | 72,583 | -0.06(-0.31%) |
Jul 23, 2021 | 19.41 | 19.45 | 19.08 | 19.37 | 66,339 | +0.10(+0.52%) |
Jul 22, 2021 | 19.67 | 19.73 | 19.21 | 19.27 | 74,212 | -0.49(-2.48%) |
Jul 21, 2021 | 19.90 | 20.08 | 19.67 | 19.76 | 90,510 | -0.02(-0.10%) |
Jul 20, 2021 | 19.43 | 19.92 | 19.26 | 19.78 | 245,092 | +0.51(+2.65%) |
Jul 19, 2021 | 19.21 | 19.46 | 18.87 | 19.27 | 92,324 | -0.12(-0.62%) |
Jul 16, 2021 | 19.86 | 19.96 | 19.31 | 19.39 | 108,086 | -0.26(-1.32%) |
Jul 15, 2021 | 19.25 | 19.68 | 19.25 | 19.65 | 77,451 | +0.28(+1.45%) |
Jul 14, 2021 | 20.20 | 20.20 | 19.10 | 19.37 | 125,672 | -0.71(-3.54%) |
Jul 13, 2021 | 20.43 | 20.85 | 20.08 | 20.08 | 191,056 | -0.41(-2.00%) |
Jul 12, 2021 | 20.74 | 20.80 | 20.22 | 20.49 | 424,362 | -0.16(-0.77%) |
Jul 09, 2021 | 20.56 | 20.82 | 20.46 | 20.65 | 343,212 | +0.27(+1.32%) |
Jul 08, 2021 | 19.96 | 20.61 | 19.75 | 20.38 | 178,092 | +0.08(+0.39%) |
Jul 07, 2021 | 20.51 | 20.68 | 20.02 | 20.30 | 200,779 | -0.35(-1.69%) |
Jul 06, 2021 | 20.81 | 20.81 | 20.32 | 20.65 | 233,114 | -0.16(-0.77%) |
Jul 02, 2021 | 20.93 | 20.93 | 20.57 | 20.81 | 90,697 | -0.09(-0.43%) |