Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.90 | 24.07 | 22.90 | 23.84 | 463,298 | +1.14(+5.00%) |
Sep 29, 2021 | 23.83 | 23.83 | 21.81 | 22.71 | 766,427 | -1.05(-4.43%) |
Sep 28, 2021 | 23.82 | 24.16 | 23.12 | 23.76 | 501,286 | +0.25(+1.05%) |
Sep 27, 2021 | 23.09 | 24.44 | 23.09 | 23.51 | 605,042 | +0.96(+4.27%) |
Sep 24, 2021 | 22.61 | 23.27 | 22.36 | 22.55 | 329,734 | -0.54(-2.34%) |
Sep 23, 2021 | 22.44 | 23.40 | 22.44 | 23.09 | 378,741 | +0.64(+2.86%) |
Sep 22, 2021 | 22.11 | 23.12 | 22.11 | 22.45 | 350,133 | +0.82(+3.77%) |
Sep 21, 2021 | 21.96 | 22.29 | 20.88 | 21.64 | 349,698 | -0.15(-0.67%) |
Sep 20, 2021 | 21.05 | 21.91 | 20.87 | 21.78 | 416,878 | -0.41(-1.86%) |
Sep 17, 2021 | 23.31 | 23.58 | 21.79 | 22.19 | 1,627,548 | -1.14(-4.87%) |
Sep 16, 2021 | 24.19 | 24.19 | 22.83 | 23.33 | 399,398 | -1.07(-4.39%) |
Sep 15, 2021 | 24.45 | 25.66 | 24.26 | 24.40 | 438,672 | +0.37(+1.52%) |
Sep 14, 2021 | 25.24 | 25.24 | 24.05 | 24.04 | 336,292 | -0.98(-3.92%) |
Sep 13, 2021 | 25.76 | 25.90 | 24.81 | 25.02 | 656,329 | -0.40(-1.59%) |
Sep 10, 2021 | 23.74 | 25.82 | 23.40 | 25.42 | 624,728 | +2.12(+9.08%) |
Sep 09, 2021 | 23.09 | 23.61 | 22.55 | 23.30 | 479,121 | +0.08(+0.36%) |
Sep 08, 2021 | 23.50 | 23.87 | 23.04 | 23.22 | 457,300 | -0.48(-2.01%) |
Sep 07, 2021 | 22.39 | 23.95 | 22.36 | 23.70 | 848,396 | +1.35(+6.03%) |
Sep 03, 2021 | 22.39 | 22.84 | 22.14 | 22.35 | 321,605 | -0.06(-0.29%) |
Sep 02, 2021 | 21.44 | 22.68 | 21.37 | 22.41 | 571,992 | +1.18(+5.57%) |
Sep 01, 2021 | 20.93 | 21.23 | 20.32 | 21.23 | 440,245 | +0.31(+1.49%) |
Aug 31, 2021 | 20.42 | 21.01 | 20.32 | 20.92 | 210,455 | +0.51(+2.51%) |
Aug 30, 2021 | 21.32 | 21.36 | 20.03 | 20.41 | 386,465 | -0.80(-3.76%) |
Aug 27, 2021 | 20.27 | 21.51 | 20.27 | 21.20 | 356,851 | +1.20(+6.00%) |
Aug 26, 2021 | 19.89 | 20.29 | 19.78 | 20.00 | 455,906 | -0.29(-1.45%) |
Aug 25, 2021 | 19.80 | 20.47 | 19.52 | 20.30 | 369,055 | +0.47(+2.36%) |
Aug 24, 2021 | 19.66 | 20.16 | 19.62 | 19.83 | 293,816 | +0.28(+1.45%) |
Aug 23, 2021 | 18.98 | 20.24 | 18.98 | 19.55 | 300,260 | +0.96(+5.18%) |
Aug 20, 2021 | 18.13 | 18.82 | 17.96 | 18.58 | 322,233 | +0.23(+1.25%) |
Aug 19, 2021 | 18.74 | 18.74 | 17.56 | 18.35 | 548,014 | -0.88(-4.57%) |
Aug 18, 2021 | 19.79 | 20.21 | 19.20 | 19.23 | 383,600 | -0.56(-2.82%) |
Aug 17, 2021 | 20.59 | 21.08 | 19.58 | 19.79 | 225,232 | -0.98(-4.72%) |
Aug 16, 2021 | 20.18 | 20.96 | 19.88 | 20.77 | 287,818 | +0.23(+1.12%) |
Aug 13, 2021 | 21.00 | 21.00 | 20.06 | 20.54 | 259,338 | -0.50(-2.39%) |
Aug 12, 2021 | 21.18 | 21.24 | 20.33 | 21.05 | 354,283 | -0.24(-1.12%) |
Aug 11, 2021 | 21.20 | 21.49 | 20.37 | 21.29 | 363,616 | +0.03(+0.13%) |
Aug 10, 2021 | 20.76 | 21.53 | 20.39 | 21.26 | 432,944 | +0.94(+4.65%) |
Aug 09, 2021 | 20.26 | 20.73 | 19.80 | 20.32 | 401,478 | -0.16(-0.81%) |
Aug 06, 2021 | 20.05 | 20.65 | 19.66 | 20.48 | 357,090 | +1.08(+5.57%) |
Aug 05, 2021 | 19.17 | 20.41 | 19.17 | 19.40 | 465,205 | +0.73(+3.93%) |
Aug 04, 2021 | 18.67 | 19.70 | 18.34 | 18.67 | 345,286 | -0.28(-1.50%) |
Aug 03, 2021 | 19.34 | 19.50 | 17.54 | 18.95 | 601,339 | -0.06(-0.34%) |
Aug 02, 2021 | 19.60 | 19.99 | 18.68 | 19.01 | 439,927 | -0.24(-1.24%) |
Jul 30, 2021 | 19.77 | 19.80 | 18.80 | 19.25 | 304,953 | -0.86(-4.28%) |
Jul 29, 2021 | 18.53 | 20.57 | 17.98 | 20.11 | 806,259 | +1.94(+10.69%) |
Jul 28, 2021 | 17.94 | 18.67 | 17.74 | 18.17 | 273,520 | +0.22(+1.22%) |
Jul 27, 2021 | 18.64 | 18.97 | 17.59 | 17.95 | 489,807 | -1.09(-5.73%) |
Jul 26, 2021 | 17.50 | 19.19 | 17.50 | 19.04 | 645,401 | +1.64(+9.43%) |
Jul 23, 2021 | 17.62 | 17.96 | 17.14 | 17.40 | 212,214 | -0.32(-1.81%) |
Jul 22, 2021 | 17.59 | 17.91 | 17.02 | 17.72 | 211,959 | -0.03(-0.15%) |
Jul 21, 2021 | 17.14 | 18.00 | 17.14 | 17.75 | 236,300 | +1.05(+6.31%) |
Jul 20, 2021 | 16.04 | 16.89 | 15.73 | 16.70 | 366,238 | +0.73(+4.59%) |
Jul 19, 2021 | 16.14 | 16.34 | 15.61 | 15.96 | 519,101 | -0.72(-4.34%) |
Jul 16, 2021 | 17.55 | 17.60 | 16.55 | 16.69 | 327,440 | -0.71(-4.11%) |
Jul 15, 2021 | 17.52 | 17.77 | 17.16 | 17.40 | 356,329 | -0.27(-1.50%) |
Jul 14, 2021 | 17.40 | 18.31 | 17.29 | 17.67 | 356,060 | +0.49(+2.83%) |
Jul 13, 2021 | 17.78 | 18.13 | 16.87 | 17.18 | 472,655 | -0.71(-3.99%) |
Jul 12, 2021 | 17.29 | 18.31 | 16.95 | 17.90 | 549,904 | +0.64(+3.72%) |
Jul 09, 2021 | 16.27 | 17.36 | 16.22 | 17.25 | 336,259 | +1.34(+8.41%) |
Jul 08, 2021 | 15.62 | 16.22 | 14.80 | 15.92 | 322,988 | -0.28(-1.75%) |
Jul 07, 2021 | 15.24 | 16.48 | 15.24 | 16.20 | 551,783 | +0.86(+5.62%) |
Jul 06, 2021 | 16.49 | 16.49 | 15.15 | 15.34 | 317,411 | -1.15(-6.95%) |
Jul 02, 2021 | 16.70 | 16.71 | 16.24 | 16.49 | 188,175 | -0.20(-1.21%) |