Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.81 | 19.10 | 18.45 | 18.88 | 64,289 | +0.36(+1.95%) |
Sep 29, 2021 | 18.52 | 18.59 | 18.30 | 18.52 | 36,335 | +0.07(+0.39%) |
Sep 28, 2021 | 18.67 | 18.81 | 18.38 | 18.45 | 43,952 | -0.07(-0.39%) |
Sep 27, 2021 | 18.52 | 18.74 | 18.45 | 18.52 | 55,404 | +0.14(+0.79%) |
Sep 24, 2021 | 18.81 | 18.88 | 18.30 | 18.38 | 42,469 | +0.07(+0.39%) |
Sep 23, 2021 | 18.30 | 18.45 | 18.20 | 18.30 | 42,816 | +0.00(+0.00%) |
Sep 22, 2021 | 18.59 | 18.63 | 18.16 | 18.30 | 63,853 | +0.14(+0.80%) |
Sep 21, 2021 | 18.09 | 18.38 | 18.01 | 18.16 | 43,980 | +0.07(+0.40%) |
Sep 20, 2021 | 18.38 | 18.38 | 18.05 | 18.09 | 81,199 | -0.51(-2.72%) |
Sep 17, 2021 | 18.45 | 18.81 | 18.45 | 18.59 | 86,983 | +0.00(+0.00%) |
Sep 16, 2021 | 18.67 | 18.77 | 18.52 | 18.59 | 23,777 | -0.07(-0.39%) |
Sep 15, 2021 | 18.38 | 18.74 | 18.30 | 18.67 | 34,892 | +0.36(+1.98%) |
Sep 14, 2021 | 18.30 | 18.96 | 18.30 | 18.30 | 49,544 | -0.51(-2.69%) |
Sep 13, 2021 | 18.52 | 19.10 | 18.09 | 18.81 | 123,980 | +0.43(+2.36%) |
Sep 10, 2021 | 19.10 | 19.17 | 17.94 | 18.38 | 209,606 | -1.09(-5.58%) |
Sep 09, 2021 | 19.39 | 19.61 | 19.32 | 19.46 | 46,572 | +0.00(+0.00%) |
Sep 08, 2021 | 19.75 | 20.04 | 19.39 | 19.46 | 43,117 | -0.29(-1.47%) |
Sep 07, 2021 | 19.90 | 20.11 | 19.71 | 19.75 | 39,985 | -0.22(-1.09%) |
Sep 03, 2021 | 19.97 | 19.97 | 19.82 | 19.97 | 32,619 | +0.00(+0.00%) |
Sep 02, 2021 | 20.19 | 20.33 | 19.90 | 19.97 | 39,242 | -0.14(-0.72%) |
Sep 01, 2021 | 20.19 | 20.33 | 20.04 | 20.11 | 41,098 | +0.00(+0.00%) |
Aug 31, 2021 | 20.11 | 20.40 | 20.08 | 20.11 | 35,229 | +0.14(+0.72%) |
Aug 30, 2021 | 20.62 | 20.62 | 19.97 | 19.97 | 51,520 | -0.51(-2.47%) |
Aug 27, 2021 | 20.40 | 20.76 | 20.33 | 20.47 | 37,633 | +0.22(+1.07%) |
Aug 26, 2021 | 20.33 | 20.67 | 20.15 | 20.26 | 36,890 | -0.14(-0.71%) |
Aug 25, 2021 | 20.55 | 20.91 | 20.40 | 20.40 | 34,078 | -0.07(-0.35%) |
Aug 24, 2021 | 20.26 | 20.76 | 20.26 | 20.47 | 40,607 | +0.29(+1.43%) |
Aug 23, 2021 | 20.33 | 20.62 | 20.11 | 20.19 | 49,760 | -0.07(-0.36%) |
Aug 20, 2021 | 19.75 | 20.26 | 19.46 | 20.26 | 33,841 | +0.51(+2.56%) |
Aug 19, 2021 | 20.04 | 20.11 | 19.61 | 19.75 | 68,444 | -0.36(-1.80%) |
Aug 18, 2021 | 20.19 | 20.26 | 19.97 | 20.11 | 25,562 | +0.00(+0.00%) |
Aug 17, 2021 | 20.11 | 20.26 | 19.79 | 20.11 | 47,407 | -0.14(-0.71%) |
Aug 16, 2021 | 20.55 | 20.55 | 19.90 | 20.26 | 41,803 | -0.14(-0.71%) |
Aug 13, 2021 | 20.62 | 20.65 | 20.33 | 20.40 | 44,808 | -0.07(-0.35%) |
Aug 12, 2021 | 21.13 | 21.13 | 20.33 | 20.47 | 26,127 | -0.22(-1.05%) |
Aug 11, 2021 | 20.84 | 20.84 | 20.28 | 20.69 | 31,836 | +0.14(+0.70%) |
Aug 10, 2021 | 20.40 | 20.76 | 20.15 | 20.55 | 45,187 | +0.14(+0.71%) |
Aug 09, 2021 | 20.55 | 20.62 | 20.19 | 20.40 | 41,134 | -0.29(-1.40%) |
Aug 06, 2021 | 20.91 | 21.05 | 20.55 | 20.69 | 49,170 | +0.07(+0.35%) |
Aug 05, 2021 | 19.97 | 20.76 | 19.90 | 20.62 | 120,432 | +1.30(+6.74%) |
Aug 04, 2021 | 21.63 | 21.63 | 19.24 | 19.32 | 403,259 | -3.04(-13.59%) |
Aug 03, 2021 | 22.43 | 22.54 | 21.85 | 22.36 | 67,159 | -0.14(-0.64%) |
Aug 02, 2021 | 22.65 | 23.06 | 22.43 | 22.50 | 34,520 | +0.07(+0.32%) |
Jul 30, 2021 | 22.86 | 23.22 | 22.43 | 22.43 | 46,998 | -0.51(-2.21%) |
Jul 29, 2021 | 23.01 | 23.37 | 22.86 | 22.93 | 38,493 | +0.14(+0.63%) |
Jul 28, 2021 | 22.86 | 23.01 | 22.38 | 22.79 | 57,058 | +0.07(+0.32%) |
Jul 27, 2021 | 22.72 | 22.79 | 22.21 | 22.72 | 35,068 | +0.00(+0.00%) |
Jul 26, 2021 | 22.79 | 23.30 | 22.57 | 22.72 | 58,044 | +0.29(+1.29%) |
Jul 23, 2021 | 22.79 | 22.79 | 22.21 | 22.43 | 41,009 | -0.07(-0.32%) |
Jul 22, 2021 | 23.08 | 23.08 | 22.36 | 22.50 | 77,080 | -0.51(-2.20%) |
Jul 21, 2021 | 22.79 | 23.37 | 22.69 | 23.01 | 63,376 | +0.58(+2.58%) |
Jul 20, 2021 | 22.28 | 22.93 | 21.89 | 22.43 | 126,362 | -0.22(-0.96%) |
Jul 19, 2021 | 21.78 | 22.79 | 20.55 | 22.65 | 319,475 | +0.80(+3.64%) |
Jul 16, 2021 | 22.36 | 22.50 | 21.78 | 21.85 | 79,458 | -0.29(-1.31%) |
Jul 15, 2021 | 21.85 | 22.46 | 21.63 | 22.14 | 73,332 | +0.14(+0.66%) |
Jul 14, 2021 | 22.14 | 22.41 | 21.78 | 21.99 | 63,719 | -0.14(-0.65%) |
Jul 13, 2021 | 22.72 | 22.72 | 21.92 | 22.14 | 77,247 | -0.65(-2.86%) |
Jul 12, 2021 | 23.37 | 23.37 | 22.72 | 22.79 | 49,312 | -0.58(-2.48%) |
Jul 09, 2021 | 22.36 | 23.37 | 22.07 | 23.37 | 139,816 | +1.59(+7.31%) |
Jul 08, 2021 | 21.78 | 22.12 | 21.05 | 21.78 | 137,663 | -0.22(-0.99%) |
Jul 07, 2021 | 22.28 | 22.36 | 21.70 | 21.99 | 141,253 | -0.36(-1.62%) |
Jul 06, 2021 | 22.79 | 22.93 | 22.28 | 22.36 | 101,237 | -0.58(-2.52%) |
Jul 02, 2021 | 23.51 | 23.66 | 22.72 | 22.93 | 69,900 | -0.51(-2.16%) |