Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.18 | 22.52 | 21.97 | 22.33 | 1,243,334 | +0.31(+1.40%) |
Sep 29, 2021 | 22.57 | 22.65 | 22.00 | 22.03 | 1,463,275 | -0.53(-2.37%) |
Sep 28, 2021 | 22.61 | 23.16 | 22.47 | 22.56 | 1,656,933 | -0.12(-0.52%) |
Sep 27, 2021 | 22.21 | 22.98 | 22.03 | 22.68 | 2,244,967 | +0.51(+2.29%) |
Sep 24, 2021 | 21.99 | 22.56 | 21.89 | 22.17 | 1,129,971 | +0.01(+0.04%) |
Sep 23, 2021 | 21.83 | 22.45 | 21.83 | 22.16 | 2,310,323 | +0.62(+2.86%) |
Sep 22, 2021 | 21.40 | 21.94 | 21.12 | 21.55 | 2,415,901 | +0.53(+2.50%) |
Sep 21, 2021 | 21.50 | 21.52 | 20.67 | 21.02 | 1,823,634 | -0.17(-0.81%) |
Sep 20, 2021 | 21.25 | 21.65 | 20.53 | 21.19 | 4,751,669 | -1.02(-4.61%) |
Sep 17, 2021 | 22.13 | 22.35 | 21.59 | 22.22 | 3,572,382 | +0.05(+0.25%) |
Sep 16, 2021 | 22.66 | 22.72 | 21.57 | 22.16 | 2,053,530 | -0.56(-2.47%) |
Sep 15, 2021 | 21.79 | 22.73 | 21.66 | 22.72 | 4,161,489 | +1.05(+4.85%) |
Sep 14, 2021 | 20.82 | 21.74 | 20.73 | 21.67 | 6,588,703 | +1.01(+4.87%) |
Sep 13, 2021 | 18.96 | 23.09 | 18.66 | 20.67 | 25,855,796 | +2.06(+11.05%) |
Sep 10, 2021 | 18.89 | 19.07 | 18.56 | 18.61 | 1,469,384 | +0.04(+0.19%) |
Sep 09, 2021 | 18.16 | 18.82 | 17.98 | 18.57 | 1,418,835 | +0.34(+1.89%) |
Sep 08, 2021 | 18.81 | 18.81 | 18.22 | 18.23 | 1,268,839 | -0.66(-3.50%) |
Sep 07, 2021 | 18.32 | 18.91 | 18.08 | 18.89 | 1,177,968 | +0.48(+2.61%) |
Sep 03, 2021 | 18.58 | 18.66 | 18.07 | 18.41 | 788,829 | -0.23(-1.22%) |
Sep 02, 2021 | 18.85 | 19.09 | 18.57 | 18.64 | 1,136,739 | -0.31(-1.63%) |
Sep 01, 2021 | 19.16 | 19.23 | 18.67 | 18.95 | 1,075,686 | -0.20(-1.04%) |
Aug 31, 2021 | 18.86 | 19.23 | 18.68 | 19.14 | 1,293,531 | +0.25(+1.34%) |
Aug 30, 2021 | 19.76 | 19.83 | 18.79 | 18.89 | 1,381,512 | -0.82(-4.18%) |
Aug 27, 2021 | 19.20 | 20.13 | 19.04 | 19.72 | 1,880,811 | +0.51(+2.64%) |
Aug 26, 2021 | 18.91 | 19.34 | 18.55 | 19.21 | 2,194,926 | +0.24(+1.24%) |
Aug 25, 2021 | 18.42 | 19.21 | 18.15 | 18.97 | 1,857,539 | +0.43(+2.35%) |
Aug 24, 2021 | 17.71 | 18.66 | 17.69 | 18.54 | 2,378,980 | +1.08(+6.18%) |
Aug 23, 2021 | 16.89 | 17.50 | 16.84 | 17.46 | 993,202 | +0.75(+4.50%) |
Aug 20, 2021 | 16.36 | 16.89 | 16.32 | 16.71 | 1,032,012 | +0.26(+1.60%) |
Aug 19, 2021 | 16.67 | 16.87 | 16.16 | 16.44 | 3,058,030 | -0.46(-2.73%) |
Aug 18, 2021 | 16.89 | 17.40 | 16.83 | 16.91 | 2,233,192 | -0.13(-0.74%) |
Aug 17, 2021 | 16.65 | 17.05 | 16.54 | 17.03 | 2,321,143 | +0.06(+0.37%) |
Aug 16, 2021 | 16.54 | 17.09 | 16.39 | 16.97 | 1,635,709 | +0.04(+0.21%) |
Aug 13, 2021 | 16.92 | 17.16 | 16.77 | 16.93 | 855,363 | -0.01(-0.05%) |
Aug 12, 2021 | 16.85 | 16.98 | 16.36 | 16.94 | 1,436,991 | +0.11(+0.65%) |
Aug 11, 2021 | 16.50 | 16.97 | 16.40 | 16.83 | 1,809,213 | +0.49(+2.99%) |
Aug 10, 2021 | 16.40 | 16.62 | 16.08 | 16.34 | 1,854,122 | +0.00(+0.00%) |
Aug 09, 2021 | 16.42 | 16.58 | 16.11 | 16.34 | 1,269,161 | -0.16(-0.99%) |
Aug 06, 2021 | 16.39 | 16.81 | 16.20 | 16.51 | 1,411,432 | +0.37(+2.30%) |
Aug 05, 2021 | 16.07 | 16.38 | 15.95 | 16.14 | 1,313,698 | +0.08(+0.50%) |
Aug 04, 2021 | 16.38 | 16.38 | 15.87 | 16.06 | 1,934,471 | -0.41(-2.52%) |
Aug 03, 2021 | 16.11 | 16.51 | 15.33 | 16.47 | 2,909,307 | +0.50(+3.16%) |
Aug 02, 2021 | 16.74 | 17.25 | 15.84 | 15.97 | 2,663,459 | -0.64(-3.85%) |
Jul 30, 2021 | 16.88 | 17.10 | 16.48 | 16.61 | 2,036,933 | -0.15(-0.91%) |
Jul 29, 2021 | 17.27 | 17.39 | 16.51 | 16.76 | 2,364,378 | -0.14(-0.80%) |
Jul 28, 2021 | 16.59 | 17.08 | 16.33 | 16.89 | 1,017,945 | +0.44(+2.68%) |
Jul 27, 2021 | 16.69 | 16.69 | 16.24 | 16.45 | 1,500,063 | -0.51(-3.03%) |
Jul 26, 2021 | 16.89 | 17.60 | 16.75 | 16.97 | 1,201,675 | +0.02(+0.11%) |
Jul 23, 2021 | 17.11 | 17.11 | 16.63 | 16.95 | 960,855 | +0.07(+0.43%) |
Jul 22, 2021 | 16.99 | 17.01 | 16.52 | 16.88 | 884,493 | -0.16(-0.95%) |
Jul 21, 2021 | 16.48 | 17.15 | 16.32 | 17.04 | 1,639,926 | +0.86(+5.29%) |
Jul 20, 2021 | 15.77 | 16.33 | 15.42 | 16.18 | 2,277,745 | +0.51(+3.28%) |
Jul 19, 2021 | 16.15 | 16.39 | 15.47 | 15.67 | 2,939,914 | -1.15(-6.86%) |
Jul 16, 2021 | 18.28 | 18.28 | 16.74 | 16.82 | 1,394,993 | -1.23(-6.84%) |
Jul 15, 2021 | 17.71 | 18.40 | 17.71 | 18.06 | 1,153,634 | +0.09(+0.50%) |
Jul 14, 2021 | 18.19 | 19.08 | 17.92 | 17.97 | 1,368,916 | -0.08(-0.45%) |
Jul 13, 2021 | 18.57 | 18.74 | 17.44 | 18.05 | 1,546,877 | -0.69(-3.70%) |
Jul 12, 2021 | 18.13 | 18.81 | 17.86 | 18.74 | 1,569,580 | +0.51(+2.82%) |
Jul 09, 2021 | 18.41 | 18.89 | 18.16 | 18.23 | 2,373,924 | +0.14(+0.75%) |
Jul 08, 2021 | 18.40 | 18.73 | 17.88 | 18.09 | 2,310,275 | -0.85(-4.47%) |
Jul 07, 2021 | 19.12 | 19.56 | 18.64 | 18.94 | 1,291,118 | -0.32(-1.64%) |
Jul 06, 2021 | 20.00 | 20.04 | 19.19 | 19.25 | 2,408,885 | -0.78(-3.91%) |
Jul 02, 2021 | 20.00 | 20.09 | 19.58 | 20.04 | 785,361 | +0.13(+0.63%) |