Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.40 | 22.48 | 21.19 | 21.56 | 180,126 | -0.73(-3.26%) |
Sep 29, 2021 | 21.72 | 22.51 | 21.63 | 22.29 | 105,229 | +0.57(+2.61%) |
Sep 28, 2021 | 22.06 | 22.26 | 21.60 | 21.72 | 74,067 | -0.52(-2.32%) |
Sep 27, 2021 | 22.52 | 22.92 | 22.17 | 22.24 | 69,344 | -0.13(-0.58%) |
Sep 24, 2021 | 22.39 | 22.95 | 22.21 | 22.37 | 79,676 | +0.10(+0.45%) |
Sep 23, 2021 | 21.93 | 22.43 | 21.76 | 22.27 | 46,642 | +0.24(+1.08%) |
Sep 22, 2021 | 22.59 | 22.74 | 21.55 | 22.03 | 134,573 | -0.56(-2.46%) |
Sep 21, 2021 | 22.68 | 23.25 | 22.49 | 22.59 | 111,563 | +0.22(+0.98%) |
Sep 20, 2021 | 22.51 | 23.01 | 21.88 | 22.37 | 138,489 | -0.69(-2.98%) |
Sep 17, 2021 | 23.39 | 23.70 | 22.97 | 23.05 | 173,861 | -0.31(-1.32%) |
Sep 16, 2021 | 22.14 | 23.40 | 22.14 | 23.36 | 136,296 | +1.21(+5.48%) |
Sep 15, 2021 | 21.15 | 22.35 | 21.15 | 22.15 | 173,561 | +1.06(+5.05%) |
Sep 14, 2021 | 20.10 | 21.25 | 19.73 | 21.09 | 139,270 | +1.20(+6.05%) |
Sep 13, 2021 | 19.19 | 20.10 | 18.88 | 19.88 | 290,190 | +1.06(+5.65%) |
Sep 10, 2021 | 17.96 | 19.31 | 17.85 | 18.82 | 319,934 | +1.92(+11.35%) |
Sep 09, 2021 | 17.03 | 17.08 | 16.64 | 16.90 | 42,599 | -0.10(-0.58%) |
Sep 08, 2021 | 17.10 | 17.25 | 16.86 | 17.00 | 85,234 | -0.23(-1.33%) |
Sep 07, 2021 | 17.17 | 17.43 | 17.11 | 17.23 | 42,114 | +0.13(+0.76%) |
Sep 03, 2021 | 17.25 | 17.36 | 16.90 | 17.10 | 79,763 | -0.17(-0.98%) |
Sep 02, 2021 | 17.18 | 17.31 | 16.96 | 17.27 | 71,313 | +0.27(+1.58%) |
Sep 01, 2021 | 17.49 | 17.49 | 16.89 | 17.00 | 90,370 | -0.29(-1.67%) |
Aug 31, 2021 | 17.28 | 17.54 | 17.28 | 17.29 | 15,631 | +0.05(+0.29%) |
Aug 30, 2021 | 17.20 | 17.48 | 16.96 | 17.24 | 40,073 | -0.11(-0.63%) |
Aug 27, 2021 | 17.29 | 17.81 | 17.17 | 17.35 | 49,779 | +0.20(+1.16%) |
Aug 26, 2021 | 17.40 | 17.40 | 17.00 | 17.15 | 19,090 | -0.16(-0.92%) |
Aug 25, 2021 | 17.09 | 17.55 | 17.09 | 17.31 | 14,953 | +0.08(+0.46%) |
Aug 24, 2021 | 17.02 | 17.39 | 17.01 | 17.23 | 13,452 | +0.21(+1.23%) |
Aug 23, 2021 | 17.31 | 17.51 | 16.91 | 17.02 | 65,922 | -0.23(-1.33%) |
Aug 20, 2021 | 16.75 | 17.50 | 16.61 | 17.25 | 44,497 | +0.35(+2.06%) |
Aug 19, 2021 | 17.18 | 17.23 | 16.33 | 16.90 | 41,855 | -0.49(-2.80%) |
Aug 18, 2021 | 17.38 | 17.76 | 17.24 | 17.39 | 32,303 | -0.19(-1.07%) |
Aug 17, 2021 | 17.22 | 17.58 | 17.15 | 17.58 | 44,329 | +0.24(+1.38%) |
Aug 16, 2021 | 17.44 | 17.65 | 17.16 | 17.34 | 43,994 | -0.26(-1.47%) |
Aug 13, 2021 | 17.95 | 17.95 | 17.48 | 17.60 | 17,878 | -0.24(-1.34%) |
Aug 12, 2021 | 18.03 | 18.12 | 17.40 | 17.84 | 29,415 | -0.08(-0.44%) |
Aug 11, 2021 | 17.48 | 17.94 | 17.41 | 17.91 | 49,258 | +0.46(+2.62%) |
Aug 10, 2021 | 17.37 | 17.83 | 17.26 | 17.46 | 38,797 | +0.22(+1.27%) |
Aug 09, 2021 | 17.85 | 18.00 | 17.14 | 17.24 | 44,657 | -0.73(-4.06%) |
Aug 06, 2021 | 17.21 | 18.12 | 16.98 | 17.97 | 95,543 | +0.88(+5.16%) |
Aug 05, 2021 | 16.40 | 17.32 | 16.39 | 17.09 | 51,520 | +0.58(+3.54%) |
Aug 04, 2021 | 16.32 | 16.75 | 16.32 | 16.50 | 41,286 | +0.04(+0.24%) |
Aug 03, 2021 | 16.40 | 16.67 | 15.99 | 16.46 | 52,822 | -0.08(-0.48%) |
Aug 02, 2021 | 16.72 | 16.72 | 16.14 | 16.54 | 69,795 | +0.10(+0.60%) |
Jul 30, 2021 | 16.37 | 16.92 | 15.86 | 16.44 | 70,266 | +0.34(+2.09%) |
Jul 29, 2021 | 15.91 | 16.69 | 15.61 | 16.11 | 38,156 | +0.47(+2.98%) |
Jul 28, 2021 | 15.65 | 16.08 | 14.99 | 15.64 | 47,728 | +0.04(+0.25%) |
Jul 27, 2021 | 15.78 | 15.84 | 15.60 | 15.60 | 25,667 | -0.32(-1.99%) |
Jul 26, 2021 | 15.60 | 16.04 | 15.60 | 15.92 | 30,776 | +0.26(+1.64%) |
Jul 23, 2021 | 16.22 | 16.22 | 15.58 | 15.66 | 15,164 | -0.19(-1.19%) |
Jul 22, 2021 | 16.00 | 16.13 | 15.44 | 15.85 | 33,463 | -0.39(-2.38%) |
Jul 21, 2021 | 16.40 | 16.66 | 15.85 | 16.23 | 68,715 | +0.09(+0.55%) |
Jul 20, 2021 | 15.57 | 16.42 | 15.21 | 16.15 | 62,463 | +0.49(+3.10%) |
Jul 19, 2021 | 16.05 | 16.21 | 15.65 | 15.66 | 81,483 | -0.42(-2.59%) |
Jul 16, 2021 | 16.69 | 16.69 | 15.98 | 16.08 | 28,323 | -0.38(-2.29%) |
Jul 15, 2021 | 16.23 | 16.61 | 16.23 | 16.45 | 25,641 | +0.15(+0.91%) |
Jul 14, 2021 | 16.31 | 16.87 | 16.23 | 16.30 | 17,914 | -0.07(-0.42%) |
Jul 13, 2021 | 16.62 | 16.62 | 16.34 | 16.37 | 28,222 | -0.44(-2.59%) |
Jul 12, 2021 | 15.86 | 16.85 | 15.86 | 16.81 | 41,591 | +0.43(+2.60%) |
Jul 09, 2021 | 16.36 | 16.88 | 16.28 | 16.38 | 31,075 | +0.14(+0.85%) |
Jul 08, 2021 | 16.20 | 16.41 | 15.89 | 16.24 | 64,181 | +0.04(+0.24%) |
Jul 07, 2021 | 16.51 | 16.78 | 16.02 | 16.21 | 20,195 | -0.22(-1.33%) |
Jul 06, 2021 | 16.34 | 16.62 | 15.64 | 16.42 | 59,787 | +0.12(+0.73%) |
Jul 02, 2021 | 16.42 | 16.69 | 16.23 | 16.30 | 21,720 | -0.11(-0.66%) |