Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.24 | 24.43 | 23.24 | 24.20 | 456,453 | +1.15(+5.00%) |
Sep 29, 2021 | 24.18 | 24.18 | 22.14 | 23.05 | 755,103 | -1.07(-4.43%) |
Sep 28, 2021 | 24.17 | 24.52 | 23.47 | 24.12 | 493,880 | +0.25(+1.05%) |
Sep 27, 2021 | 23.44 | 24.81 | 23.44 | 23.87 | 596,103 | +0.98(+4.27%) |
Sep 24, 2021 | 22.95 | 23.62 | 22.69 | 22.89 | 324,862 | -0.55(-2.34%) |
Sep 23, 2021 | 22.78 | 23.75 | 22.78 | 23.44 | 373,145 | +0.65(+2.86%) |
Sep 22, 2021 | 22.44 | 23.47 | 22.44 | 22.79 | 344,960 | +0.83(+3.77%) |
Sep 21, 2021 | 22.29 | 22.63 | 21.20 | 21.96 | 344,531 | -0.15(-0.67%) |
Sep 20, 2021 | 21.36 | 22.24 | 21.19 | 22.11 | 410,719 | -0.42(-1.86%) |
Sep 17, 2021 | 23.66 | 23.93 | 22.12 | 22.53 | 1,603,501 | -1.15(-4.87%) |
Sep 16, 2021 | 24.55 | 24.55 | 23.17 | 23.68 | 393,497 | -1.09(-4.39%) |
Sep 15, 2021 | 24.82 | 26.04 | 24.63 | 24.77 | 432,191 | +0.37(+1.52%) |
Sep 14, 2021 | 25.61 | 25.61 | 24.42 | 24.40 | 331,323 | -1.00(-3.92%) |
Sep 13, 2021 | 26.14 | 26.29 | 25.19 | 25.39 | 646,632 | -0.41(-1.59%) |
Sep 10, 2021 | 24.10 | 26.21 | 23.75 | 25.80 | 615,497 | +2.15(+9.08%) |
Sep 09, 2021 | 23.44 | 23.96 | 22.89 | 23.65 | 472,042 | +0.08(+0.36%) |
Sep 08, 2021 | 23.86 | 24.23 | 23.38 | 23.57 | 450,544 | -0.48(-2.01%) |
Sep 07, 2021 | 22.72 | 24.31 | 22.69 | 24.05 | 835,861 | +1.37(+6.03%) |
Sep 03, 2021 | 22.72 | 23.19 | 22.47 | 22.69 | 316,853 | -0.07(-0.29%) |
Sep 02, 2021 | 21.76 | 23.02 | 21.69 | 22.75 | 563,540 | +1.20(+5.57%) |
Sep 01, 2021 | 21.24 | 21.55 | 20.63 | 21.55 | 433,740 | +0.32(+1.49%) |
Aug 31, 2021 | 20.72 | 21.33 | 20.62 | 21.23 | 207,345 | +0.52(+2.51%) |
Aug 30, 2021 | 21.64 | 21.68 | 20.33 | 20.71 | 380,755 | -0.81(-3.76%) |
Aug 27, 2021 | 20.57 | 21.83 | 20.57 | 21.52 | 351,579 | +1.22(+6.00%) |
Aug 26, 2021 | 20.19 | 20.59 | 20.08 | 20.30 | 449,170 | -0.30(-1.45%) |
Aug 25, 2021 | 20.10 | 20.78 | 19.81 | 20.60 | 363,602 | +0.47(+2.36%) |
Aug 24, 2021 | 19.96 | 20.46 | 19.91 | 20.13 | 289,475 | +0.29(+1.45%) |
Aug 23, 2021 | 19.26 | 20.55 | 19.26 | 19.84 | 295,823 | +0.98(+5.18%) |
Aug 20, 2021 | 18.40 | 19.10 | 18.23 | 18.86 | 317,472 | +0.23(+1.25%) |
Aug 19, 2021 | 19.02 | 19.02 | 17.82 | 18.63 | 539,917 | -0.89(-4.57%) |
Aug 18, 2021 | 20.09 | 20.52 | 19.49 | 19.52 | 377,932 | -0.57(-2.82%) |
Aug 17, 2021 | 20.90 | 21.39 | 19.87 | 20.09 | 221,904 | -1.00(-4.72%) |
Aug 16, 2021 | 20.48 | 21.27 | 20.18 | 21.09 | 283,565 | +0.23(+1.11%) |
Aug 13, 2021 | 21.32 | 21.32 | 20.36 | 20.85 | 255,506 | -0.51(-2.39%) |
Aug 12, 2021 | 21.49 | 21.56 | 20.64 | 21.36 | 349,049 | -0.24(-1.12%) |
Aug 11, 2021 | 21.51 | 21.81 | 20.68 | 21.61 | 358,244 | +0.03(+0.13%) |
Aug 10, 2021 | 21.08 | 21.85 | 20.70 | 21.58 | 426,547 | +0.96(+4.65%) |
Aug 09, 2021 | 20.56 | 21.04 | 20.10 | 20.62 | 395,546 | -0.17(-0.81%) |
Aug 06, 2021 | 20.35 | 20.96 | 19.95 | 20.79 | 351,814 | +1.10(+5.57%) |
Aug 05, 2021 | 19.46 | 20.71 | 19.46 | 19.69 | 458,332 | +0.74(+3.93%) |
Aug 04, 2021 | 18.95 | 20.00 | 18.61 | 18.95 | 340,184 | -0.29(-1.50%) |
Aug 03, 2021 | 19.63 | 19.79 | 17.80 | 19.23 | 592,455 | -0.07(-0.34%) |
Aug 02, 2021 | 19.89 | 20.29 | 18.96 | 19.30 | 433,427 | -0.24(-1.24%) |
Jul 30, 2021 | 20.06 | 20.10 | 19.09 | 19.54 | 300,448 | -0.87(-4.28%) |
Jul 29, 2021 | 18.81 | 20.88 | 18.25 | 20.42 | 794,346 | +1.97(+10.69%) |
Jul 28, 2021 | 18.21 | 18.95 | 18.01 | 18.44 | 269,479 | +0.22(+1.22%) |
Jul 27, 2021 | 18.92 | 19.25 | 17.86 | 18.22 | 482,570 | -1.11(-5.73%) |
Jul 26, 2021 | 17.76 | 19.48 | 17.76 | 19.33 | 635,865 | +1.66(+9.43%) |
Jul 23, 2021 | 17.89 | 18.23 | 17.39 | 17.66 | 209,079 | -0.33(-1.81%) |
Jul 22, 2021 | 17.86 | 18.18 | 17.28 | 17.99 | 208,827 | -0.03(-0.15%) |
Jul 21, 2021 | 17.39 | 18.27 | 17.39 | 18.02 | 232,808 | +1.07(+6.31%) |
Jul 20, 2021 | 16.28 | 17.14 | 15.97 | 16.95 | 360,827 | +0.74(+4.59%) |
Jul 19, 2021 | 16.38 | 16.58 | 15.85 | 16.20 | 511,431 | -0.73(-4.34%) |
Jul 16, 2021 | 17.81 | 17.87 | 16.80 | 16.94 | 322,602 | -0.73(-4.11%) |
Jul 15, 2021 | 17.78 | 18.03 | 17.42 | 17.66 | 351,064 | -0.27(-1.50%) |
Jul 14, 2021 | 17.66 | 18.58 | 17.55 | 17.93 | 350,799 | +0.49(+2.83%) |
Jul 13, 2021 | 18.04 | 18.40 | 17.12 | 17.44 | 465,671 | -0.73(-3.99%) |
Jul 12, 2021 | 17.55 | 18.58 | 17.21 | 18.16 | 541,779 | +0.65(+3.72%) |
Jul 09, 2021 | 16.52 | 17.62 | 16.46 | 17.51 | 331,291 | +1.36(+8.41%) |
Jul 08, 2021 | 15.86 | 16.46 | 15.02 | 16.16 | 318,216 | -0.29(-1.75%) |
Jul 07, 2021 | 15.47 | 16.72 | 15.47 | 16.44 | 543,631 | +0.87(+5.62%) |
Jul 06, 2021 | 16.73 | 16.73 | 15.37 | 15.57 | 312,722 | -1.16(-6.95%) |
Jul 02, 2021 | 16.95 | 16.96 | 16.48 | 16.73 | 185,395 | -0.20(-1.21%) |