Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.82 | 22.86 | 21.81 | 22.00 | 398,652 | +0.44(+2.04%) |
Sep 29, 2021 | 21.11 | 21.56 | 20.77 | 21.56 | 588,293 | +0.50(+2.37%) |
Sep 28, 2021 | 21.21 | 21.33 | 20.64 | 21.06 | 206,489 | -0.17(-0.80%) |
Sep 27, 2021 | 20.32 | 21.36 | 19.88 | 21.23 | 208,625 | +0.74(+3.61%) |
Sep 24, 2021 | 20.48 | 20.73 | 20.04 | 20.49 | 184,584 | -0.37(-1.77%) |
Sep 23, 2021 | 21.13 | 21.13 | 19.32 | 20.86 | 310,333 | -0.19(-0.90%) |
Sep 22, 2021 | 21.22 | 22.19 | 20.90 | 21.05 | 142,000 | +0.05(+0.24%) |
Sep 21, 2021 | 20.70 | 21.39 | 20.69 | 21.00 | 118,057 | +0.31(+1.50%) |
Sep 20, 2021 | 22.06 | 22.49 | 20.39 | 20.69 | 172,147 | -1.83(-8.13%) |
Sep 17, 2021 | 21.83 | 22.64 | 21.51 | 22.52 | 310,698 | +0.87(+4.02%) |
Sep 16, 2021 | 21.40 | 21.83 | 21.16 | 21.65 | 80,934 | +0.11(+0.51%) |
Sep 15, 2021 | 21.70 | 21.70 | 20.95 | 21.54 | 82,013 | -0.15(-0.69%) |
Sep 14, 2021 | 22.25 | 22.40 | 21.44 | 21.69 | 99,325 | -0.46(-2.08%) |
Sep 13, 2021 | 22.42 | 22.48 | 21.64 | 22.15 | 129,398 | -0.13(-0.58%) |
Sep 10, 2021 | 23.24 | 23.48 | 22.18 | 22.28 | 126,215 | -0.67(-2.92%) |
Sep 09, 2021 | 22.46 | 23.65 | 22.46 | 22.95 | 192,010 | +0.25(+1.10%) |
Sep 08, 2021 | 22.78 | 23.17 | 22.33 | 22.70 | 235,357 | -0.08(-0.35%) |
Sep 07, 2021 | 22.61 | 23.21 | 22.06 | 22.78 | 288,105 | +1.01(+4.64%) |
Sep 03, 2021 | 22.45 | 22.57 | 21.58 | 21.77 | 85,661 | -0.49(-2.20%) |
Sep 02, 2021 | 22.28 | 22.84 | 21.86 | 22.26 | 128,551 | +0.25(+1.14%) |
Sep 01, 2021 | 22.55 | 22.70 | 21.57 | 22.01 | 242,973 | -0.45(-2.00%) |
Aug 31, 2021 | 21.07 | 23.30 | 20.41 | 22.46 | 790,653 | +2.94(+15.06%) |
Aug 30, 2021 | 20.00 | 20.10 | 19.40 | 19.52 | 316,193 | +0.15(+0.77%) |
Aug 27, 2021 | 18.80 | 19.48 | 18.43 | 19.37 | 209,560 | +0.61(+3.25%) |
Aug 26, 2021 | 18.99 | 19.61 | 18.50 | 18.76 | 159,658 | -0.28(-1.47%) |
Aug 25, 2021 | 19.28 | 19.64 | 18.95 | 19.04 | 210,804 | -0.01(-0.05%) |
Aug 24, 2021 | 19.17 | 19.74 | 19.01 | 19.05 | 208,187 | +0.11(+0.58%) |
Aug 23, 2021 | 18.49 | 19.10 | 18.45 | 18.94 | 130,259 | +0.50(+2.71%) |
Aug 20, 2021 | 18.19 | 19.21 | 18.19 | 18.44 | 193,091 | +0.07(+0.38%) |
Aug 19, 2021 | 19.61 | 19.65 | 18.20 | 18.37 | 279,142 | -1.37(-6.94%) |
Aug 18, 2021 | 21.16 | 21.32 | 19.70 | 19.74 | 345,757 | -1.32(-6.27%) |
Aug 17, 2021 | 22.81 | 23.12 | 21.02 | 21.06 | 276,847 | -1.71(-7.51%) |
Aug 16, 2021 | 24.00 | 24.23 | 22.60 | 22.77 | 353,748 | -1.43(-5.91%) |
Aug 13, 2021 | 24.85 | 24.85 | 23.98 | 24.20 | 117,247 | -0.47(-1.91%) |
Aug 12, 2021 | 25.30 | 25.37 | 24.29 | 24.67 | 80,099 | -0.49(-1.95%) |
Aug 11, 2021 | 25.85 | 25.85 | 24.09 | 25.16 | 158,053 | -0.35(-1.37%) |
Aug 10, 2021 | 25.77 | 26.04 | 25.12 | 25.51 | 80,208 | -0.27(-1.05%) |
Aug 09, 2021 | 25.43 | 25.90 | 24.44 | 25.78 | 331,603 | +0.39(+1.54%) |
Aug 06, 2021 | 25.16 | 25.80 | 24.80 | 25.39 | 91,904 | +0.22(+0.87%) |
Aug 05, 2021 | 25.09 | 25.46 | 24.66 | 25.17 | 241,502 | +0.29(+1.17%) |
Aug 04, 2021 | 24.83 | 25.59 | 24.81 | 24.88 | 161,603 | -0.18(-0.72%) |
Aug 03, 2021 | 24.70 | 25.93 | 24.47 | 25.06 | 234,980 | +0.32(+1.29%) |
Aug 02, 2021 | 26.38 | 26.38 | 24.56 | 24.74 | 215,467 | -1.31(-5.03%) |
Jul 30, 2021 | 25.22 | 26.97 | 24.90 | 26.05 | 378,634 | +0.55(+2.16%) |
Jul 29, 2021 | 26.58 | 26.64 | 25.24 | 25.50 | 186,886 | -0.55(-2.11%) |
Jul 28, 2021 | 23.61 | 26.15 | 23.32 | 26.05 | 208,089 | +2.69(+11.52%) |
Jul 27, 2021 | 23.01 | 23.72 | 22.41 | 23.36 | 215,528 | +0.43(+1.88%) |
Jul 26, 2021 | 23.33 | 24.04 | 22.50 | 22.93 | 172,881 | -0.33(-1.42%) |
Jul 23, 2021 | 26.40 | 26.40 | 23.23 | 23.26 | 229,826 | -3.05(-11.59%) |
Jul 22, 2021 | 26.01 | 26.67 | 25.17 | 26.31 | 250,797 | +0.37(+1.43%) |
Jul 21, 2021 | 25.46 | 26.51 | 24.98 | 25.94 | 204,459 | +0.59(+2.33%) |
Jul 20, 2021 | 23.28 | 25.45 | 22.49 | 25.35 | 259,444 | +2.43(+10.60%) |
Jul 19, 2021 | 22.65 | 23.08 | 22.24 | 22.92 | 292,441 | -0.59(-2.51%) |
Jul 16, 2021 | 23.83 | 25.00 | 23.51 | 23.51 | 263,864 | -0.62(-2.57%) |
Jul 15, 2021 | 24.13 | 24.96 | 23.68 | 24.13 | 234,808 | -0.22(-0.90%) |
Jul 14, 2021 | 27.17 | 27.17 | 23.89 | 24.35 | 271,663 | -2.65(-9.81%) |
Jul 13, 2021 | 26.44 | 27.41 | 26.07 | 27.00 | 143,354 | +0.65(+2.47%) |
Jul 12, 2021 | 26.39 | 26.49 | 25.25 | 26.35 | 132,585 | -0.16(-0.60%) |
Jul 09, 2021 | 25.57 | 26.57 | 25.46 | 26.51 | 157,593 | +0.89(+3.47%) |
Jul 08, 2021 | 23.63 | 25.72 | 23.07 | 25.62 | 255,886 | +1.00(+4.06%) |
Jul 07, 2021 | 25.32 | 25.53 | 23.95 | 24.62 | 283,037 | -0.47(-1.87%) |
Jul 06, 2021 | 27.28 | 27.50 | 24.81 | 25.09 | 275,499 | -2.32(-8.46%) |
Jul 02, 2021 | 26.92 | 28.14 | 26.83 | 27.41 | 236,274 | +0.85(+3.20%) |