Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.48 | 21.66 | 20.19 | 21.05 | 5,586,612 | +0.14(+0.66%) |
Sep 29, 2021 | 21.06 | 21.50 | 20.82 | 20.92 | 1,490,204 | -0.02(-0.12%) |
Sep 28, 2021 | 21.77 | 21.81 | 20.81 | 20.94 | 3,582,628 | -0.37(-1.71%) |
Sep 27, 2021 | 21.22 | 21.44 | 21.12 | 21.31 | 3,557,728 | +0.87(+4.26%) |
Sep 24, 2021 | 20.07 | 20.56 | 20.07 | 20.44 | 2,966,512 | +0.30(+1.49%) |
Sep 23, 2021 | 19.68 | 20.21 | 19.67 | 20.14 | 3,146,716 | +0.64(+3.31%) |
Sep 22, 2021 | 19.35 | 19.66 | 19.22 | 19.49 | 1,730,772 | +0.62(+3.30%) |
Sep 21, 2021 | 18.93 | 18.96 | 18.30 | 18.87 | 1,732,120 | +0.01(+0.03%) |
Sep 20, 2021 | 18.85 | 19.02 | 18.33 | 18.86 | 2,749,108 | -0.54(-2.76%) |
Sep 17, 2021 | 19.39 | 19.53 | 19.11 | 19.40 | 2,011,812 | -0.31(-1.56%) |
Sep 16, 2021 | 19.61 | 19.82 | 19.23 | 19.71 | 2,090,980 | +0.02(+0.09%) |
Sep 15, 2021 | 19.62 | 20.04 | 19.61 | 19.69 | 5,328,220 | +0.85(+4.50%) |
Sep 14, 2021 | 19.20 | 19.22 | 18.69 | 18.84 | 1,871,268 | -0.17(-0.88%) |
Sep 13, 2021 | 18.97 | 19.17 | 18.79 | 19.01 | 2,624,120 | +0.45(+2.44%) |
Sep 10, 2021 | 18.67 | 18.70 | 18.46 | 18.56 | 2,523,420 | +0.77(+4.33%) |
Sep 09, 2021 | 17.82 | 18.54 | 17.57 | 17.79 | 3,877,104 | -0.58(-3.17%) |
Sep 08, 2021 | 18.59 | 18.61 | 18.21 | 18.37 | 2,037,824 | +0.33(+1.84%) |
Sep 07, 2021 | 18.00 | 18.30 | 17.86 | 18.04 | 2,161,616 | -0.47(-2.55%) |
Sep 03, 2021 | 18.68 | 18.88 | 18.43 | 18.51 | 2,099,576 | -0.17(-0.90%) |
Sep 02, 2021 | 18.73 | 19.09 | 18.66 | 18.68 | 4,564,252 | +0.75(+4.20%) |
Sep 01, 2021 | 17.50 | 18.14 | 17.38 | 17.93 | 3,655,180 | -0.07(-0.42%) |
Aug 31, 2021 | 18.09 | 18.32 | 17.94 | 18.00 | 1,881,288 | -0.24(-1.30%) |
Aug 30, 2021 | 18.07 | 18.39 | 17.85 | 18.24 | 2,837,940 | +0.16(+0.91%) |
Aug 27, 2021 | 17.96 | 18.15 | 17.90 | 18.07 | 2,971,000 | +0.50(+2.82%) |
Aug 26, 2021 | 17.40 | 17.80 | 17.19 | 17.58 | 3,266,796 | -0.24(-1.33%) |
Aug 25, 2021 | 17.48 | 17.95 | 17.30 | 17.82 | 3,056,360 | +0.30(+1.71%) |
Aug 24, 2021 | 16.99 | 17.57 | 16.97 | 17.52 | 4,195,852 | +1.11(+6.78%) |
Aug 23, 2021 | 16.09 | 16.63 | 16.07 | 16.40 | 5,559,356 | +1.63(+11.03%) |
Aug 20, 2021 | 15.10 | 15.39 | 14.77 | 14.77 | 5,473,380 | -0.94(-5.97%) |
Aug 19, 2021 | 15.38 | 15.79 | 15.03 | 15.71 | 7,106,432 | -0.43(-2.66%) |
Aug 18, 2021 | 17.12 | 17.19 | 16.10 | 16.14 | 4,502,584 | -0.88(-5.14%) |
Aug 17, 2021 | 17.07 | 17.45 | 16.85 | 17.02 | 2,164,128 | -0.35(-2.00%) |
Aug 16, 2021 | 16.86 | 17.52 | 16.54 | 17.36 | 3,241,296 | -0.28(-1.59%) |
Aug 13, 2021 | 18.14 | 18.22 | 17.55 | 17.64 | 2,074,300 | -0.49(-2.70%) |
Aug 12, 2021 | 18.17 | 18.29 | 17.84 | 18.13 | 2,086,972 | -0.16(-0.85%) |
Aug 11, 2021 | 17.47 | 18.30 | 17.26 | 18.29 | 3,107,980 | +0.47(+2.65%) |
Aug 10, 2021 | 17.30 | 18.02 | 17.27 | 17.82 | 3,006,108 | +0.76(+4.47%) |
Aug 09, 2021 | 16.95 | 17.10 | 16.52 | 17.05 | 4,763,548 | -0.71(-3.97%) |
Aug 06, 2021 | 18.38 | 18.45 | 17.59 | 17.76 | 3,601,768 | -0.34(-1.91%) |
Aug 05, 2021 | 17.57 | 18.13 | 17.55 | 18.10 | 2,491,300 | +0.67(+3.84%) |
Aug 04, 2021 | 17.71 | 18.12 | 17.42 | 17.43 | 5,986,108 | -1.18(-6.34%) |
Aug 03, 2021 | 18.06 | 18.68 | 17.89 | 18.61 | 3,470,408 | -0.22(-1.18%) |
Aug 02, 2021 | 19.76 | 19.82 | 18.40 | 18.84 | 4,683,704 | -1.14(-5.72%) |
Jul 30, 2021 | 20.02 | 20.26 | 19.83 | 19.98 | 2,066,196 | +0.00(+0.00%) |
Jul 29, 2021 | 19.66 | 20.03 | 19.57 | 19.98 | 2,070,760 | +0.71(+3.68%) |
Jul 28, 2021 | 19.23 | 19.46 | 19.09 | 19.27 | 1,495,880 | +0.17(+0.89%) |
Jul 27, 2021 | 19.19 | 19.28 | 18.78 | 19.10 | 2,289,316 | -0.13(-0.69%) |
Jul 26, 2021 | 18.92 | 19.26 | 18.73 | 19.23 | 2,263,156 | +0.15(+0.80%) |
Jul 23, 2021 | 18.89 | 19.11 | 18.73 | 19.08 | 1,569,748 | +0.25(+1.31%) |
Jul 22, 2021 | 18.49 | 19.02 | 18.23 | 18.83 | 2,739,576 | +0.62(+3.42%) |
Jul 21, 2021 | 17.56 | 18.33 | 17.56 | 18.21 | 4,590,620 | +1.26(+7.42%) |
Jul 20, 2021 | 16.38 | 17.02 | 15.96 | 16.95 | 4,223,592 | +0.45(+2.74%) |
Jul 19, 2021 | 17.84 | 17.87 | 16.15 | 16.50 | 9,426,684 | -2.48(-13.08%) |
Jul 16, 2021 | 19.20 | 19.32 | 18.42 | 18.98 | 3,176,304 | +0.07(+0.36%) |
Jul 15, 2021 | 18.96 | 19.43 | 18.88 | 18.91 | 2,148,628 | -0.47(-2.42%) |
Jul 14, 2021 | 20.49 | 20.53 | 19.04 | 19.38 | 3,685,624 | -1.12(-5.45%) |
Jul 13, 2021 | 20.01 | 20.58 | 19.84 | 20.50 | 2,944,412 | +0.69(+3.48%) |
Jul 12, 2021 | 19.52 | 19.88 | 19.26 | 19.81 | 1,685,268 | -0.05(-0.25%) |
Jul 09, 2021 | 19.55 | 19.96 | 19.51 | 19.86 | 2,379,012 | +0.66(+3.46%) |
Jul 08, 2021 | 18.60 | 19.20 | 18.32 | 19.20 | 2,932,308 | +0.67(+3.60%) |
Jul 07, 2021 | 19.48 | 19.68 | 18.22 | 18.53 | 4,991,008 | -0.96(-4.91%) |
Jul 06, 2021 | 20.07 | 20.11 | 19.01 | 19.48 | 4,960,672 | -0.87(-4.25%) |
Jul 02, 2021 | 19.99 | 20.42 | 19.83 | 20.35 | 2,043,912 | +0.28(+1.37%) |