Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.67 | 22.18 | 21.50 | 21.52 | 415,723 | -0.07(-0.32%) |
Sep 29, 2021 | 21.85 | 21.99 | 21.23 | 21.59 | 908,764 | -0.07(-0.32%) |
Sep 28, 2021 | 22.59 | 22.66 | 21.64 | 21.66 | 990,321 | -1.42(-6.15%) |
Sep 27, 2021 | 22.37 | 23.18 | 21.92 | 23.08 | 547,143 | +0.78(+3.50%) |
Sep 24, 2021 | 22.45 | 22.55 | 21.91 | 22.30 | 710,340 | -0.47(-2.06%) |
Sep 23, 2021 | 22.83 | 23.29 | 22.58 | 22.77 | 796,090 | +0.09(+0.40%) |
Sep 22, 2021 | 22.19 | 22.95 | 22.16 | 22.68 | 632,188 | +0.83(+3.80%) |
Sep 21, 2021 | 22.33 | 22.57 | 21.75 | 21.85 | 706,799 | -0.35(-1.58%) |
Sep 20, 2021 | 22.44 | 22.70 | 21.45 | 22.20 | 1,131,219 | -1.45(-6.13%) |
Sep 17, 2021 | 23.19 | 23.65 | 22.79 | 23.65 | 1,229,971 | +0.54(+2.34%) |
Sep 16, 2021 | 22.58 | 23.45 | 22.58 | 23.11 | 709,177 | +0.43(+1.90%) |
Sep 15, 2021 | 22.35 | 22.70 | 21.88 | 22.68 | 611,104 | +0.42(+1.89%) |
Sep 14, 2021 | 22.89 | 23.40 | 22.01 | 22.26 | 707,156 | -0.54(-2.37%) |
Sep 13, 2021 | 23.46 | 23.48 | 22.45 | 22.80 | 838,893 | -0.63(-2.69%) |
Sep 10, 2021 | 24.07 | 24.30 | 23.31 | 23.43 | 646,937 | -0.40(-1.68%) |
Sep 09, 2021 | 22.85 | 24.42 | 22.70 | 23.83 | 975,723 | +0.86(+3.74%) |
Sep 08, 2021 | 23.80 | 24.20 | 22.39 | 22.97 | 1,166,537 | -0.77(-3.24%) |
Sep 07, 2021 | 23.36 | 23.79 | 23.00 | 23.74 | 796,584 | +0.77(+3.35%) |
Sep 03, 2021 | 23.28 | 23.40 | 22.56 | 22.97 | 747,543 | -0.24(-1.03%) |
Sep 02, 2021 | 22.20 | 23.86 | 22.19 | 23.21 | 1,120,213 | +1.09(+4.93%) |
Sep 01, 2021 | 21.05 | 23.03 | 21.05 | 22.12 | 1,179,598 | +1.06(+5.03%) |
Aug 31, 2021 | 20.56 | 21.06 | 20.48 | 21.06 | 406,729 | +0.57(+2.78%) |
Aug 30, 2021 | 21.05 | 21.05 | 20.25 | 20.49 | 440,627 | -0.28(-1.35%) |
Aug 27, 2021 | 20.21 | 20.89 | 20.03 | 20.77 | 527,783 | +0.48(+2.37%) |
Aug 26, 2021 | 20.77 | 21.37 | 20.28 | 20.29 | 474,093 | -0.47(-2.26%) |
Aug 25, 2021 | 21.26 | 21.65 | 20.75 | 20.76 | 622,989 | -0.50(-2.35%) |
Aug 24, 2021 | 21.02 | 21.32 | 20.66 | 21.26 | 712,166 | +0.48(+2.31%) |
Aug 23, 2021 | 20.66 | 20.91 | 20.21 | 20.78 | 552,421 | +0.46(+2.26%) |
Aug 20, 2021 | 19.65 | 20.37 | 19.60 | 20.32 | 503,272 | +0.69(+3.52%) |
Aug 19, 2021 | 19.92 | 20.18 | 19.52 | 19.63 | 979,921 | -0.58(-2.87%) |
Aug 18, 2021 | 20.42 | 20.95 | 20.07 | 20.21 | 762,374 | -0.04(-0.20%) |
Aug 17, 2021 | 20.56 | 21.16 | 19.71 | 20.25 | 1,160,697 | -0.68(-3.25%) |
Aug 16, 2021 | 21.96 | 21.99 | 20.84 | 20.93 | 1,144,792 | -1.15(-5.21%) |
Aug 13, 2021 | 23.71 | 23.89 | 22.01 | 22.08 | 947,368 | -1.66(-6.99%) |
Aug 12, 2021 | 23.45 | 24.58 | 23.21 | 23.74 | 1,437,032 | +0.81(+3.53%) |
Aug 11, 2021 | 23.38 | 23.75 | 22.38 | 22.93 | 972,119 | -0.40(-1.71%) |
Aug 10, 2021 | 22.91 | 24.21 | 22.75 | 23.33 | 2,187,032 | +1.41(+6.43%) |
Aug 09, 2021 | 21.39 | 22.16 | 21.39 | 21.92 | 860,441 | +0.60(+2.81%) |
Aug 06, 2021 | 22.12 | 22.12 | 21.17 | 21.32 | 779,667 | -0.57(-2.60%) |
Aug 05, 2021 | 23.27 | 23.27 | 21.34 | 21.89 | 2,211,475 | +2.19(+11.12%) |
Aug 04, 2021 | 19.46 | 20.36 | 19.32 | 19.70 | 737,538 | +0.06(+0.31%) |
Aug 03, 2021 | 19.86 | 19.97 | 19.11 | 19.64 | 621,166 | -0.24(-1.21%) |
Aug 02, 2021 | 19.99 | 20.07 | 19.58 | 19.88 | 514,087 | +0.14(+0.71%) |
Jul 30, 2021 | 19.75 | 20.24 | 19.68 | 19.74 | 596,147 | -0.37(-1.84%) |
Jul 29, 2021 | 20.38 | 20.64 | 19.95 | 20.11 | 427,538 | -0.14(-0.69%) |
Jul 28, 2021 | 19.61 | 20.52 | 19.61 | 20.25 | 738,515 | +0.85(+4.38%) |
Jul 27, 2021 | 19.55 | 19.76 | 18.55 | 19.40 | 1,039,556 | -0.47(-2.37%) |
Jul 26, 2021 | 19.90 | 20.30 | 19.60 | 19.87 | 600,017 | -0.14(-0.70%) |
Jul 23, 2021 | 20.56 | 20.65 | 19.75 | 20.01 | 728,034 | -0.50(-2.44%) |
Jul 22, 2021 | 21.05 | 21.05 | 20.17 | 20.51 | 796,060 | -0.56(-2.66%) |
Jul 21, 2021 | 20.53 | 21.43 | 20.36 | 21.07 | 709,164 | +0.57(+2.78%) |
Jul 20, 2021 | 20.00 | 20.81 | 19.46 | 20.50 | 985,920 | +0.60(+3.02%) |
Jul 19, 2021 | 19.26 | 20.20 | 19.04 | 19.90 | 829,273 | -0.04(-0.20%) |
Jul 16, 2021 | 21.02 | 21.19 | 19.88 | 19.94 | 756,595 | -0.74(-3.58%) |
Jul 15, 2021 | 21.51 | 21.71 | 20.37 | 20.68 | 1,153,401 | -0.83(-3.86%) |
Jul 14, 2021 | 22.04 | 22.78 | 21.25 | 21.51 | 1,243,004 | -0.36(-1.65%) |
Jul 13, 2021 | 21.78 | 21.99 | 21.41 | 21.87 | 890,338 | -0.15(-0.68%) |
Jul 12, 2021 | 22.79 | 23.12 | 21.70 | 22.02 | 1,288,311 | -0.84(-3.67%) |
Jul 09, 2021 | 22.68 | 23.07 | 22.06 | 22.86 | 809,163 | +0.29(+1.28%) |
Jul 08, 2021 | 21.75 | 22.71 | 21.25 | 22.57 | 1,287,432 | +0.01(+0.04%) |
Jul 07, 2021 | 24.03 | 24.10 | 22.41 | 22.56 | 940,619 | -1.54(-6.39%) |
Jul 06, 2021 | 23.62 | 24.48 | 22.67 | 24.10 | 1,243,049 | +0.78(+3.34%) |
Jul 02, 2021 | 25.20 | 25.52 | 23.30 | 23.32 | 1,582,418 | -1.82(-7.24%) |