Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.42 | 20.33 | 19.20 | 20.05 | 12,035,083 | +0.15(+0.75%) |
Sep 29, 2021 | 19.95 | 20.22 | 19.45 | 19.90 | 11,653,959 | -0.39(-1.94%) |
Sep 28, 2021 | 22.06 | 22.25 | 20.22 | 20.29 | 20,009,156 | -1.48(-6.79%) |
Sep 27, 2021 | 21.24 | 21.84 | 21.20 | 21.77 | 18,270,776 | +1.27(+6.21%) |
Sep 24, 2021 | 19.99 | 20.74 | 19.79 | 20.50 | 9,696,949 | +0.35(+1.72%) |
Sep 23, 2021 | 18.87 | 20.28 | 18.65 | 20.15 | 15,004,144 | +1.33(+7.06%) |
Sep 22, 2021 | 17.92 | 19.18 | 17.92 | 18.82 | 17,505,494 | +1.26(+7.19%) |
Sep 21, 2021 | 18.03 | 18.10 | 17.35 | 17.56 | 6,571,570 | -0.13(-0.74%) |
Sep 20, 2021 | 18.13 | 18.15 | 17.33 | 17.69 | 7,325,655 | -1.15(-6.11%) |
Sep 17, 2021 | 19.04 | 19.39 | 18.70 | 18.84 | 7,394,856 | -0.33(-1.71%) |
Sep 16, 2021 | 19.30 | 19.36 | 18.92 | 19.17 | 5,857,192 | -0.12(-0.63%) |
Sep 15, 2021 | 18.55 | 19.30 | 18.55 | 19.29 | 8,488,413 | +1.19(+6.56%) |
Sep 14, 2021 | 19.18 | 19.21 | 17.98 | 18.10 | 6,836,562 | -0.75(-3.97%) |
Sep 13, 2021 | 17.82 | 18.86 | 17.82 | 18.85 | 8,238,871 | +1.37(+7.81%) |
Sep 10, 2021 | 17.97 | 18.07 | 17.47 | 17.48 | 5,320,265 | -0.22(-1.27%) |
Sep 09, 2021 | 17.61 | 18.07 | 17.44 | 17.71 | 6,389,992 | -0.10(-0.58%) |
Sep 08, 2021 | 18.49 | 18.65 | 17.79 | 17.81 | 5,113,712 | -0.46(-2.51%) |
Sep 07, 2021 | 18.16 | 18.55 | 18.02 | 18.27 | 8,731,660 | -0.13(-0.71%) |
Sep 03, 2021 | 18.54 | 18.75 | 18.23 | 18.40 | 7,231,574 | -0.17(-0.91%) |
Sep 02, 2021 | 18.02 | 18.76 | 17.98 | 18.57 | 8,010,807 | +0.75(+4.20%) |
Sep 01, 2021 | 18.09 | 18.26 | 17.51 | 17.82 | 7,873,209 | -0.40(-2.21%) |
Aug 31, 2021 | 17.30 | 18.35 | 17.26 | 18.22 | 9,967,607 | +0.77(+4.39%) |
Aug 30, 2021 | 17.83 | 17.83 | 17.27 | 17.46 | 6,608,744 | -0.07(-0.43%) |
Aug 27, 2021 | 16.75 | 17.61 | 16.75 | 17.53 | 7,129,160 | +0.97(+5.88%) |
Aug 26, 2021 | 16.86 | 16.99 | 16.41 | 16.56 | 6,117,027 | -0.40(-2.37%) |
Aug 25, 2021 | 16.77 | 17.08 | 16.49 | 16.96 | 7,829,666 | +0.22(+1.28%) |
Aug 24, 2021 | 16.49 | 16.94 | 16.32 | 16.74 | 9,171,982 | +0.58(+3.59%) |
Aug 23, 2021 | 15.58 | 16.25 | 15.58 | 16.16 | 11,931,770 | +1.13(+7.53%) |
Aug 20, 2021 | 14.80 | 15.11 | 14.70 | 15.03 | 9,556,980 | +0.07(+0.44%) |
Aug 19, 2021 | 15.12 | 15.45 | 14.54 | 14.97 | 12,127,474 | -0.56(-3.61%) |
Aug 18, 2021 | 15.87 | 16.16 | 15.51 | 15.53 | 7,599,592 | -0.25(-1.60%) |
Aug 17, 2021 | 15.79 | 16.17 | 15.71 | 15.78 | 7,618,066 | -0.24(-1.52%) |
Aug 16, 2021 | 16.36 | 16.40 | 15.94 | 16.02 | 7,781,266 | -0.70(-4.19%) |
Aug 13, 2021 | 17.76 | 17.76 | 16.71 | 16.73 | 13,088,670 | -0.97(-5.50%) |
Aug 12, 2021 | 17.91 | 18.04 | 17.33 | 17.70 | 9,024,078 | -0.29(-1.61%) |
Aug 11, 2021 | 17.70 | 18.01 | 17.40 | 17.99 | 6,105,936 | +0.16(+0.89%) |
Aug 10, 2021 | 16.86 | 17.90 | 16.85 | 17.83 | 7,246,298 | +1.08(+6.42%) |
Aug 09, 2021 | 16.78 | 17.02 | 16.42 | 16.75 | 12,720,186 | -0.39(-2.29%) |
Aug 06, 2021 | 17.31 | 17.49 | 16.93 | 17.15 | 6,464,961 | +0.25(+1.50%) |
Aug 05, 2021 | 16.22 | 17.18 | 16.22 | 16.89 | 10,059,530 | +0.28(+1.69%) |
Aug 04, 2021 | 17.03 | 17.20 | 16.49 | 16.61 | 14,755,963 | -0.95(-5.43%) |
Aug 03, 2021 | 16.68 | 17.60 | 16.68 | 17.57 | 10,504,393 | +0.47(+2.74%) |
Aug 02, 2021 | 17.60 | 18.08 | 17.09 | 17.10 | 7,467,279 | -0.43(-2.46%) |
Jul 30, 2021 | 17.74 | 17.74 | 17.19 | 17.53 | 6,417,576 | -0.32(-1.78%) |
Jul 29, 2021 | 18.22 | 18.27 | 17.81 | 17.85 | 6,736,086 | +0.04(+0.21%) |
Jul 28, 2021 | 17.54 | 18.03 | 17.27 | 17.81 | 5,277,384 | +0.45(+2.59%) |
Jul 27, 2021 | 17.45 | 17.59 | 17.16 | 17.36 | 8,753,090 | -0.26(-1.49%) |
Jul 26, 2021 | 17.05 | 17.76 | 17.04 | 17.62 | 9,306,749 | +0.59(+3.46%) |
Jul 23, 2021 | 17.14 | 17.26 | 16.59 | 17.03 | 6,689,150 | -0.04(-0.22%) |
Jul 22, 2021 | 17.18 | 17.25 | 16.67 | 17.07 | 9,791,961 | -0.16(-0.92%) |
Jul 21, 2021 | 16.54 | 17.38 | 16.54 | 17.23 | 9,233,447 | +0.83(+5.05%) |
Jul 20, 2021 | 15.83 | 16.50 | 15.72 | 16.40 | 9,817,311 | +0.33(+2.03%) |
Jul 19, 2021 | 15.89 | 16.44 | 15.81 | 16.08 | 11,602,700 | -0.72(-4.28%) |
Jul 16, 2021 | 17.47 | 17.51 | 16.69 | 16.80 | 9,180,792 | -0.46(-2.65%) |
Jul 15, 2021 | 17.38 | 17.79 | 17.09 | 17.25 | 9,845,688 | -0.53(-2.99%) |
Jul 14, 2021 | 19.09 | 19.23 | 17.55 | 17.79 | 10,192,895 | -1.06(-5.60%) |
Jul 13, 2021 | 19.04 | 19.15 | 18.69 | 18.84 | 4,109,190 | -0.22(-1.18%) |
Jul 12, 2021 | 18.79 | 19.25 | 18.55 | 19.07 | 4,151,745 | -0.15(-0.78%) |
Jul 09, 2021 | 19.07 | 19.35 | 18.71 | 19.22 | 4,554,808 | +0.50(+2.70%) |
Jul 08, 2021 | 18.56 | 18.98 | 18.25 | 18.71 | 6,529,443 | -0.02(-0.10%) |
Jul 07, 2021 | 19.32 | 19.56 | 18.25 | 18.73 | 6,301,313 | -0.46(-2.39%) |
Jul 06, 2021 | 20.26 | 20.26 | 19.16 | 19.19 | 6,144,942 | -0.87(-4.33%) |
Jul 02, 2021 | 20.30 | 20.31 | 20.02 | 20.06 | 4,374,042 | -0.42(-2.05%) |