Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.86 | 28.38 | 26.87 | 26.98 | 130,700 | -0.83(-2.98%) |
Sep 29, 2021 | 28.37 | 28.78 | 27.59 | 27.81 | 133,901 | -0.04(-0.14%) |
Sep 28, 2021 | 28.39 | 28.53 | 27.68 | 27.85 | 138,230 | -0.58(-2.06%) |
Sep 27, 2021 | 27.81 | 28.72 | 27.37 | 28.44 | 146,109 | +0.81(+2.93%) |
Sep 24, 2021 | 27.50 | 28.10 | 27.09 | 27.63 | 167,633 | +0.09(+0.32%) |
Sep 23, 2021 | 26.59 | 27.76 | 26.47 | 27.54 | 222,408 | +1.17(+4.43%) |
Sep 22, 2021 | 27.23 | 27.28 | 25.85 | 26.37 | 286,903 | +0.05(+0.19%) |
Sep 21, 2021 | 24.34 | 26.35 | 24.09 | 26.32 | 385,617 | +2.71(+11.47%) |
Sep 20, 2021 | 22.19 | 23.90 | 21.71 | 23.61 | 310,299 | +0.91(+3.99%) |
Sep 17, 2021 | 21.99 | 22.93 | 21.98 | 22.71 | 248,975 | +0.92(+4.20%) |
Sep 16, 2021 | 22.43 | 22.46 | 21.65 | 21.79 | 173,466 | -0.67(-2.99%) |
Sep 15, 2021 | 22.70 | 22.98 | 22.05 | 22.46 | 105,184 | +0.37(+1.68%) |
Sep 14, 2021 | 23.04 | 23.04 | 22.04 | 22.09 | 92,005 | -0.79(-3.45%) |
Sep 13, 2021 | 22.07 | 23.07 | 21.84 | 22.88 | 161,913 | +1.04(+4.77%) |
Sep 10, 2021 | 22.12 | 22.34 | 21.60 | 21.84 | 126,704 | -0.13(-0.58%) |
Sep 09, 2021 | 22.27 | 23.24 | 21.90 | 21.97 | 132,986 | -0.28(-1.27%) |
Sep 08, 2021 | 21.58 | 22.01 | 21.58 | 22.25 | 149,971 | -0.44(-1.93%) |
Sep 07, 2021 | 23.33 | 23.78 | 22.63 | 22.69 | 89,353 | -0.53(-2.27%) |
Sep 03, 2021 | 23.72 | 23.83 | 23.14 | 23.21 | 84,150 | -0.56(-2.34%) |
Sep 02, 2021 | 23.68 | 24.07 | 23.61 | 23.77 | 77,992 | +0.20(+0.87%) |
Sep 01, 2021 | 23.65 | 24.01 | 23.04 | 23.56 | 84,656 | -0.18(-0.74%) |
Aug 31, 2021 | 24.22 | 24.22 | 23.41 | 23.74 | 110,976 | -0.42(-1.73%) |
Aug 30, 2021 | 22.68 | 24.25 | 22.61 | 24.16 | 280,817 | +1.69(+7.50%) |
Aug 27, 2021 | 22.01 | 22.58 | 21.99 | 22.47 | 171,803 | +0.62(+2.85%) |
Aug 26, 2021 | 22.22 | 22.38 | 21.85 | 21.85 | 181,273 | -0.27(-1.23%) |
Aug 25, 2021 | 22.28 | 22.51 | 21.97 | 22.12 | 69,351 | -0.20(-0.92%) |
Aug 24, 2021 | 22.77 | 22.77 | 22.03 | 22.33 | 69,202 | +0.02(+0.09%) |
Aug 23, 2021 | 22.17 | 22.50 | 22.17 | 22.31 | 157,799 | +0.31(+1.42%) |
Aug 20, 2021 | 21.33 | 22.02 | 21.30 | 22.00 | 54,421 | +0.58(+2.73%) |
Aug 19, 2021 | 21.45 | 21.83 | 20.79 | 21.41 | 77,501 | -0.25(-1.17%) |
Aug 18, 2021 | 21.99 | 22.26 | 21.60 | 21.66 | 139,611 | -0.44(-1.98%) |
Aug 17, 2021 | 21.82 | 22.19 | 21.46 | 22.10 | 109,502 | +0.19(+0.89%) |
Aug 16, 2021 | 21.59 | 22.17 | 21.14 | 21.91 | 113,053 | +0.39(+1.81%) |
Aug 13, 2021 | 21.55 | 21.66 | 21.39 | 21.52 | 60,791 | -0.07(-0.32%) |
Aug 12, 2021 | 21.78 | 21.83 | 21.42 | 21.59 | 85,587 | +0.01(+0.04%) |
Aug 11, 2021 | 21.63 | 21.69 | 21.33 | 21.58 | 94,632 | -0.12(-0.54%) |
Aug 10, 2021 | 21.07 | 21.80 | 21.05 | 21.69 | 90,765 | +0.60(+2.87%) |
Aug 09, 2021 | 20.86 | 21.55 | 20.56 | 21.09 | 253,720 | +1.34(+6.76%) |
Aug 06, 2021 | 19.93 | 20.17 | 19.57 | 19.75 | 27,897 | -0.01(-0.05%) |
Aug 05, 2021 | 19.90 | 20.19 | 19.55 | 19.76 | 33,521 | -0.14(-0.69%) |
Aug 04, 2021 | 20.42 | 20.54 | 19.84 | 19.90 | 76,686 | -0.67(-3.27%) |
Aug 03, 2021 | 20.03 | 20.82 | 19.76 | 20.57 | 150,916 | +0.59(+2.98%) |
Aug 02, 2021 | 20.50 | 21.14 | 19.88 | 19.98 | 102,790 | -0.50(-2.43%) |
Jul 30, 2021 | 20.40 | 20.56 | 20.17 | 20.48 | 109,650 | -0.01(-0.05%) |
Jul 29, 2021 | 20.04 | 20.66 | 19.96 | 20.48 | 72,693 | +0.73(+3.70%) |
Jul 28, 2021 | 19.98 | 20.09 | 19.24 | 19.75 | 132,600 | -0.13(-0.64%) |
Jul 27, 2021 | 19.46 | 20.10 | 19.32 | 19.88 | 61,848 | +0.39(+2.00%) |
Jul 26, 2021 | 19.82 | 19.93 | 19.04 | 19.49 | 80,079 | -0.28(-1.43%) |
Jul 23, 2021 | 19.75 | 19.93 | 19.32 | 19.77 | 79,238 | +0.13(+0.64%) |
Jul 22, 2021 | 20.40 | 20.40 | 19.34 | 19.65 | 150,122 | +0.73(+3.86%) |
Jul 21, 2021 | 18.75 | 19.04 | 18.75 | 18.92 | 41,487 | +0.34(+1.84%) |
Jul 20, 2021 | 18.31 | 18.95 | 18.31 | 18.57 | 60,301 | +0.34(+1.87%) |
Jul 19, 2021 | 18.25 | 18.41 | 17.91 | 18.23 | 75,441 | -0.38(-2.04%) |
Jul 16, 2021 | 19.34 | 19.36 | 18.56 | 18.61 | 52,534 | -0.61(-3.19%) |
Jul 15, 2021 | 18.89 | 19.49 | 18.89 | 19.23 | 41,822 | +0.14(+0.71%) |
Jul 14, 2021 | 18.89 | 19.17 | 18.80 | 19.09 | 41,632 | +0.22(+1.19%) |
Jul 13, 2021 | 18.76 | 18.95 | 18.69 | 18.87 | 45,592 | -0.05(-0.26%) |
Jul 12, 2021 | 18.78 | 18.92 | 18.46 | 18.92 | 48,258 | -0.07(-0.36%) |
Jul 09, 2021 | 18.83 | 19.23 | 18.72 | 18.98 | 42,067 | +0.48(+2.58%) |
Jul 08, 2021 | 18.13 | 18.82 | 17.83 | 18.51 | 76,478 | -0.37(-1.96%) |
Jul 07, 2021 | 18.84 | 19.17 | 18.56 | 18.88 | 72,067 | -0.10(-0.51%) |
Jul 06, 2021 | 19.94 | 20.06 | 18.91 | 18.97 | 74,751 | -1.08(-5.39%) |
Jul 02, 2021 | 20.79 | 20.79 | 19.99 | 20.06 | 71,205 | -0.71(-3.43%) |