Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.60 | 20.80 | 20.00 | 20.40 | 34,137 | -0.20(-0.97%) |
Sep 29, 2021 | 20.80 | 21.60 | 20.40 | 20.60 | 20,425 | -0.20(-0.96%) |
Sep 28, 2021 | 21.00 | 21.60 | 20.80 | 20.80 | 28,455 | -0.60(-2.80%) |
Sep 27, 2021 | 21.40 | 21.60 | 20.80 | 21.40 | 29,244 | +0.20(+0.94%) |
Sep 24, 2021 | 20.20 | 21.20 | 20.20 | 21.20 | 25,807 | +0.80(+3.92%) |
Sep 23, 2021 | 21.00 | 21.00 | 20.20 | 20.40 | 28,235 | -0.20(-0.97%) |
Sep 22, 2021 | 20.60 | 20.80 | 20.00 | 20.60 | 22,086 | +0.40(+1.98%) |
Sep 21, 2021 | 20.00 | 20.40 | 19.80 | 20.20 | 33,625 | +0.20(+1.00%) |
Sep 20, 2021 | 19.80 | 20.40 | 19.45 | 20.00 | 43,730 | -0.40(-1.96%) |
Sep 17, 2021 | 20.00 | 20.60 | 20.00 | 20.40 | 34,737 | +0.00(+0.00%) |
Sep 16, 2021 | 20.40 | 20.40 | 19.80 | 20.40 | 35,813 | +0.00(+0.00%) |
Sep 15, 2021 | 20.20 | 20.40 | 19.42 | 20.40 | 40,463 | +0.40(+2.00%) |
Sep 14, 2021 | 20.60 | 21.00 | 19.60 | 20.00 | 42,019 | -0.80(-3.85%) |
Sep 13, 2021 | 20.20 | 20.80 | 20.00 | 20.80 | 41,715 | +0.40(+1.96%) |
Sep 10, 2021 | 20.80 | 21.40 | 20.20 | 20.40 | 43,280 | -0.60(-2.86%) |
Sep 09, 2021 | 20.60 | 21.40 | 20.60 | 21.00 | 34,210 | +0.20(+0.96%) |
Sep 08, 2021 | 20.80 | 21.00 | 20.60 | 20.80 | 27,360 | -0.20(-0.95%) |
Sep 07, 2021 | 21.20 | 21.40 | 20.60 | 21.00 | 42,297 | +0.00(+0.00%) |
Sep 03, 2021 | 22.00 | 22.00 | 21.00 | 21.00 | 33,333 | -0.80(-3.67%) |
Sep 02, 2021 | 21.60 | 22.20 | 21.60 | 21.80 | 23,325 | +0.00(+0.00%) |
Sep 01, 2021 | 22.40 | 22.80 | 21.60 | 21.80 | 36,351 | -0.60(-2.68%) |
Aug 31, 2021 | 23.00 | 23.30 | 22.20 | 22.40 | 37,442 | -0.20(-0.88%) |
Aug 30, 2021 | 22.20 | 23.00 | 21.80 | 22.60 | 39,615 | +0.40(+1.80%) |
Aug 27, 2021 | 22.80 | 23.20 | 22.00 | 22.20 | 52,458 | -0.40(-1.77%) |
Aug 26, 2021 | 21.60 | 23.80 | 21.40 | 22.60 | 75,113 | +0.80(+3.67%) |
Aug 25, 2021 | 22.00 | 22.10 | 21.40 | 21.80 | 25,715 | -0.40(-1.80%) |
Aug 24, 2021 | 22.40 | 22.40 | 22.00 | 22.20 | 27,522 | +0.00(+0.00%) |
Aug 23, 2021 | 21.00 | 22.20 | 21.00 | 22.20 | 43,610 | +1.20(+5.71%) |
Aug 20, 2021 | 20.40 | 21.40 | 20.20 | 21.00 | 30,617 | +0.60(+2.94%) |
Aug 19, 2021 | 20.00 | 21.60 | 19.60 | 20.40 | 59,227 | -0.20(-0.97%) |
Aug 18, 2021 | 19.60 | 22.40 | 19.40 | 20.60 | 235,178 | +1.91(+10.23%) |
Aug 17, 2021 | 21.60 | 21.57 | 15.00 | 18.69 | 428,039 | -3.71(-16.57%) |
Aug 16, 2021 | 23.40 | 23.40 | 22.40 | 22.40 | 128,145 | -1.00(-4.27%) |
Aug 13, 2021 | 23.40 | 23.90 | 23.20 | 23.40 | 37,192 | -0.40(-1.68%) |
Aug 12, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 35,628 | -0.40(-1.65%) |
Aug 11, 2021 | 24.20 | 24.20 | 23.60 | 24.20 | 34,590 | +0.20(+0.83%) |
Aug 10, 2021 | 24.00 | 24.40 | 23.60 | 24.00 | 34,526 | +0.00(+0.00%) |
Aug 09, 2021 | 24.60 | 25.00 | 23.80 | 24.00 | 47,959 | -0.80(-3.23%) |
Aug 06, 2021 | 24.20 | 25.00 | 23.80 | 24.80 | 56,116 | +0.80(+3.33%) |
Aug 05, 2021 | 23.40 | 24.20 | 23.20 | 24.00 | 58,550 | +1.00(+4.35%) |
Aug 04, 2021 | 23.40 | 23.80 | 23.00 | 23.00 | 64,957 | -1.00(-4.17%) |
Aug 03, 2021 | 24.00 | 24.20 | 23.20 | 24.00 | 32,192 | -0.20(-0.83%) |
Aug 02, 2021 | 23.80 | 24.20 | 23.50 | 24.20 | 30,520 | +0.60(+2.54%) |
Jul 30, 2021 | 23.80 | 24.00 | 23.20 | 23.60 | 35,984 | -0.40(-1.67%) |
Jul 29, 2021 | 23.80 | 24.60 | 23.60 | 24.00 | 40,103 | +0.00(+0.00%) |
Jul 28, 2021 | 23.60 | 24.40 | 23.60 | 24.00 | 33,608 | +0.20(+0.84%) |
Jul 27, 2021 | 24.20 | 24.40 | 23.40 | 23.80 | 62,505 | -0.40(-1.65%) |
Jul 26, 2021 | 25.00 | 25.00 | 24.00 | 24.20 | 60,971 | -1.00(-3.97%) |
Jul 23, 2021 | 25.80 | 25.98 | 25.00 | 25.20 | 52,522 | -0.20(-0.79%) |
Jul 22, 2021 | 25.40 | 26.20 | 25.00 | 25.40 | 76,395 | +0.20(+0.79%) |
Jul 21, 2021 | 24.20 | 25.40 | 24.20 | 25.20 | 60,025 | +0.60(+2.44%) |
Jul 20, 2021 | 24.60 | 25.20 | 23.60 | 24.60 | 98,419 | -0.40(-1.60%) |
Jul 19, 2021 | 24.60 | 25.20 | 23.20 | 25.00 | 125,323 | -0.20(-0.79%) |
Jul 16, 2021 | 27.40 | 27.60 | 24.80 | 25.20 | 143,517 | -2.00(-7.35%) |
Jul 15, 2021 | 28.60 | 29.60 | 26.40 | 27.20 | 245,338 | -3.00(-9.93%) |
Jul 14, 2021 | 25.60 | 31.00 | 24.69 | 30.20 | 1,136,997 | +5.80(+23.77%) |
Jul 13, 2021 | 24.80 | 24.83 | 23.80 | 24.40 | 55,593 | -0.40(-1.61%) |
Jul 12, 2021 | 25.40 | 25.81 | 24.60 | 24.80 | 40,490 | -0.60(-2.36%) |
Jul 09, 2021 | 25.40 | 25.80 | 25.00 | 25.40 | 39,063 | +0.00(+0.00%) |
Jul 08, 2021 | 24.20 | 25.60 | 23.80 | 25.40 | 45,869 | +0.20(+0.79%) |
Jul 07, 2021 | 25.60 | 25.80 | 24.40 | 25.20 | 58,943 | -0.20(-0.79%) |
Jul 06, 2021 | 27.20 | 27.20 | 25.20 | 25.40 | 69,975 | -1.40(-5.22%) |
Jul 02, 2021 | 27.00 | 27.20 | 25.80 | 26.80 | 57,242 | -0.40(-1.47%) |