Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.76 | 22.85 | 21.26 | 22.54 | 52,576 | +1.04(+4.84%) |
Sep 29, 2021 | 21.38 | 22.00 | 20.80 | 21.50 | 22,937 | +0.25(+1.18%) |
Sep 28, 2021 | 20.67 | 21.79 | 20.49 | 21.25 | 33,997 | +0.75(+3.66%) |
Sep 27, 2021 | 18.93 | 20.81 | 18.93 | 20.50 | 92,129 | +1.24(+6.44%) |
Sep 24, 2021 | 19.27 | 19.74 | 19.07 | 19.26 | 24,108 | +0.02(+0.10%) |
Sep 23, 2021 | 19.48 | 19.85 | 19.24 | 19.24 | 24,563 | -0.50(-2.53%) |
Sep 22, 2021 | 19.50 | 19.87 | 19.36 | 19.74 | 24,413 | +0.50(+2.60%) |
Sep 21, 2021 | 19.62 | 19.62 | 19.16 | 19.24 | 22,250 | -0.38(-1.94%) |
Sep 20, 2021 | 18.95 | 19.92 | 18.45 | 19.62 | 31,829 | +0.62(+3.26%) |
Sep 17, 2021 | 19.71 | 20.05 | 19.00 | 19.00 | 25,578 | -0.54(-2.76%) |
Sep 16, 2021 | 19.94 | 19.94 | 19.54 | 19.54 | 5,135 | -0.46(-2.30%) |
Sep 15, 2021 | 19.31 | 20.32 | 19.31 | 20.00 | 31,620 | +0.77(+4.00%) |
Sep 14, 2021 | 19.80 | 19.92 | 19.23 | 19.23 | 41,858 | -0.55(-2.78%) |
Sep 13, 2021 | 19.75 | 19.93 | 19.42 | 19.78 | 50,238 | +0.08(+0.41%) |
Sep 10, 2021 | 19.65 | 19.97 | 19.32 | 19.70 | 18,165 | +0.22(+1.13%) |
Sep 09, 2021 | 19.36 | 19.60 | 19.30 | 19.48 | 16,516 | +0.10(+0.52%) |
Sep 08, 2021 | 19.40 | 19.40 | 19.05 | 19.38 | 22,502 | -0.01(-0.05%) |
Sep 07, 2021 | 19.61 | 20.06 | 19.05 | 19.39 | 29,198 | -0.25(-1.27%) |
Sep 03, 2021 | 19.82 | 20.17 | 19.23 | 19.64 | 12,168 | -0.22(-1.11%) |
Sep 02, 2021 | 19.91 | 20.38 | 19.50 | 19.86 | 27,590 | +0.15(+0.76%) |
Sep 01, 2021 | 19.26 | 19.87 | 19.19 | 19.71 | 7,561 | +0.46(+2.39%) |
Aug 31, 2021 | 19.33 | 19.45 | 18.77 | 19.25 | 20,102 | -0.35(-1.79%) |
Aug 30, 2021 | 19.87 | 19.92 | 19.60 | 19.60 | 4,476 | -0.04(-0.20%) |
Aug 27, 2021 | 19.26 | 19.98 | 19.26 | 19.64 | 17,528 | +0.44(+2.29%) |
Aug 26, 2021 | 19.07 | 19.35 | 18.70 | 19.20 | 12,769 | +0.02(+0.10%) |
Aug 25, 2021 | 19.54 | 19.90 | 19.18 | 19.18 | 7,642 | -0.40(-2.04%) |
Aug 24, 2021 | 19.29 | 19.84 | 19.29 | 19.58 | 23,695 | +0.44(+2.30%) |
Aug 23, 2021 | 18.75 | 19.29 | 18.73 | 19.14 | 21,946 | +0.53(+2.85%) |
Aug 20, 2021 | 18.16 | 18.93 | 18.16 | 18.61 | 19,956 | +0.21(+1.14%) |
Aug 19, 2021 | 18.36 | 18.96 | 17.54 | 18.40 | 80,610 | -0.84(-4.37%) |
Aug 18, 2021 | 19.08 | 19.89 | 18.76 | 19.24 | 23,731 | +0.00(+0.00%) |
Aug 17, 2021 | 19.00 | 19.38 | 18.87 | 19.24 | 17,202 | +0.07(+0.37%) |
Aug 16, 2021 | 19.24 | 19.62 | 18.88 | 19.17 | 16,609 | -0.21(-1.08%) |
Aug 13, 2021 | 20.31 | 20.31 | 19.29 | 19.38 | 40,236 | -1.19(-5.79%) |
Aug 12, 2021 | 20.58 | 20.85 | 20.34 | 20.57 | 12,886 | -0.17(-0.82%) |
Aug 11, 2021 | 20.03 | 20.74 | 19.74 | 20.74 | 16,667 | +0.46(+2.27%) |
Aug 10, 2021 | 20.00 | 20.30 | 19.81 | 20.28 | 12,039 | +0.32(+1.60%) |
Aug 09, 2021 | 19.12 | 20.17 | 18.76 | 19.96 | 34,686 | +0.40(+2.04%) |
Aug 06, 2021 | 19.62 | 19.91 | 19.03 | 19.56 | 82,451 | -0.43(-2.15%) |
Aug 05, 2021 | 19.44 | 20.13 | 19.44 | 19.99 | 31,085 | +0.56(+2.88%) |
Aug 04, 2021 | 20.76 | 20.76 | 19.19 | 19.43 | 71,316 | -1.66(-7.87%) |
Aug 03, 2021 | 20.75 | 21.43 | 20.57 | 21.09 | 32,066 | +0.02(+0.09%) |
Aug 02, 2021 | 21.66 | 21.90 | 20.50 | 21.07 | 28,449 | -0.65(-2.99%) |
Jul 30, 2021 | 21.78 | 21.84 | 21.16 | 21.72 | 20,360 | -0.11(-0.50%) |
Jul 29, 2021 | 22.03 | 22.03 | 21.40 | 21.83 | 20,868 | +0.09(+0.41%) |
Jul 28, 2021 | 21.93 | 21.93 | 21.08 | 21.74 | 42,247 | -0.17(-0.78%) |
Jul 27, 2021 | 22.41 | 22.69 | 21.36 | 21.91 | 22,765 | -0.47(-2.10%) |
Jul 26, 2021 | 21.50 | 22.38 | 21.41 | 22.38 | 48,780 | +1.30(+6.17%) |
Jul 23, 2021 | 20.88 | 21.47 | 20.42 | 21.08 | 47,810 | +0.04(+0.19%) |
Jul 22, 2021 | 21.45 | 21.45 | 20.62 | 21.04 | 21,416 | -0.08(-0.38%) |
Jul 21, 2021 | 20.66 | 21.96 | 20.66 | 21.12 | 45,822 | +0.39(+1.88%) |
Jul 20, 2021 | 20.37 | 21.26 | 20.37 | 20.73 | 89,713 | -0.39(-1.85%) |
Jul 19, 2021 | 21.22 | 21.75 | 20.80 | 21.12 | 94,720 | -0.57(-2.63%) |
Jul 16, 2021 | 22.66 | 22.66 | 21.67 | 21.69 | 56,708 | -0.65(-2.91%) |
Jul 15, 2021 | 22.14 | 22.59 | 22.13 | 22.34 | 43,345 | +0.10(+0.45%) |
Jul 14, 2021 | 23.06 | 23.39 | 22.24 | 22.24 | 30,489 | -0.72(-3.14%) |
Jul 13, 2021 | 23.10 | 23.40 | 22.86 | 22.96 | 31,199 | -0.26(-1.12%) |
Jul 12, 2021 | 23.72 | 23.83 | 23.13 | 23.22 | 26,603 | -0.76(-3.17%) |
Jul 09, 2021 | 22.74 | 23.99 | 22.69 | 23.98 | 58,159 | +1.51(+6.72%) |
Jul 08, 2021 | 22.13 | 22.90 | 22.13 | 22.47 | 48,511 | -0.15(-0.66%) |
Jul 07, 2021 | 23.00 | 23.40 | 22.23 | 22.62 | 59,902 | -0.53(-2.29%) |
Jul 06, 2021 | 23.76 | 24.00 | 23.03 | 23.15 | 42,113 | -0.86(-3.58%) |
Jul 02, 2021 | 24.52 | 24.52 | 23.57 | 24.01 | 27,642 | -0.24(-0.99%) |