Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.29 | 22.99 | 21.13 | 22.00 | 159,025 | +1.00(+4.76%) |
Sep 29, 2021 | 21.49 | 21.79 | 20.80 | 21.00 | 124,846 | -0.33(-1.55%) |
Sep 28, 2021 | 22.01 | 22.58 | 21.16 | 21.33 | 103,360 | -1.00(-4.48%) |
Sep 27, 2021 | 22.06 | 22.55 | 21.66 | 22.33 | 65,827 | +0.12(+0.54%) |
Sep 24, 2021 | 22.62 | 22.99 | 22.02 | 22.21 | 63,263 | -0.73(-3.18%) |
Sep 23, 2021 | 23.00 | 23.38 | 22.67 | 22.94 | 126,119 | +0.04(+0.17%) |
Sep 22, 2021 | 23.74 | 23.74 | 22.39 | 22.90 | 513,145 | -0.69(-2.92%) |
Sep 21, 2021 | 23.21 | 23.88 | 22.99 | 23.59 | 174,696 | +0.54(+2.34%) |
Sep 20, 2021 | 25.16 | 25.16 | 23.00 | 23.05 | 119,361 | -2.58(-10.07%) |
Sep 17, 2021 | 25.00 | 25.86 | 24.74 | 25.63 | 42,119 | +0.47(+1.87%) |
Sep 16, 2021 | 26.29 | 26.29 | 24.82 | 25.16 | 66,812 | -0.40(-1.56%) |
Sep 15, 2021 | 26.54 | 27.05 | 25.30 | 25.56 | 125,197 | -0.97(-3.66%) |
Sep 14, 2021 | 26.51 | 27.18 | 26.26 | 26.53 | 50,364 | -0.06(-0.23%) |
Sep 13, 2021 | 27.04 | 27.48 | 26.32 | 26.59 | 59,565 | -0.47(-1.74%) |
Sep 10, 2021 | 26.38 | 27.43 | 26.07 | 27.06 | 99,769 | -0.04(-0.15%) |
Sep 09, 2021 | 26.70 | 27.80 | 26.36 | 27.10 | 86,914 | +0.37(+1.38%) |
Sep 08, 2021 | 26.26 | 27.17 | 23.92 | 26.73 | 156,852 | +0.40(+1.52%) |
Sep 07, 2021 | 26.91 | 27.05 | 26.22 | 26.33 | 137,221 | -0.58(-2.16%) |
Sep 03, 2021 | 27.33 | 27.33 | 26.21 | 26.91 | 63,361 | -0.32(-1.18%) |
Sep 02, 2021 | 26.66 | 27.50 | 25.99 | 27.23 | 112,795 | +0.66(+2.48%) |
Sep 01, 2021 | 25.52 | 26.86 | 25.01 | 26.57 | 74,827 | +0.49(+1.88%) |
Aug 31, 2021 | 26.07 | 26.75 | 24.67 | 26.08 | 184,842 | +0.06(+0.23%) |
Aug 30, 2021 | 26.56 | 26.89 | 25.70 | 26.02 | 93,872 | -0.54(-2.03%) |
Aug 27, 2021 | 25.87 | 26.56 | 25.52 | 26.56 | 98,989 | +0.81(+3.15%) |
Aug 26, 2021 | 25.16 | 25.87 | 24.91 | 25.75 | 121,936 | +0.65(+2.59%) |
Aug 25, 2021 | 24.16 | 26.24 | 24.06 | 25.10 | 169,248 | +0.68(+2.78%) |
Aug 24, 2021 | 24.62 | 24.75 | 23.56 | 24.42 | 239,964 | -0.35(-1.41%) |
Aug 23, 2021 | 22.53 | 24.80 | 22.53 | 24.77 | 182,538 | +2.55(+11.48%) |
Aug 20, 2021 | 21.75 | 22.38 | 20.55 | 22.22 | 234,467 | +0.20(+0.91%) |
Aug 19, 2021 | 19.71 | 22.06 | 19.21 | 22.02 | 719,778 | +2.27(+11.49%) |
Aug 18, 2021 | 20.11 | 20.52 | 19.24 | 19.75 | 479,519 | -0.24(-1.20%) |
Aug 17, 2021 | 18.39 | 20.45 | 18.38 | 19.99 | 435,482 | +1.29(+6.90%) |
Aug 16, 2021 | 19.33 | 19.38 | 18.43 | 18.70 | 197,923 | -0.90(-4.59%) |
Aug 13, 2021 | 19.56 | 19.93 | 19.29 | 19.60 | 151,900 | +0.05(+0.26%) |
Aug 12, 2021 | 19.40 | 19.61 | 19.05 | 19.55 | 90,348 | -0.04(-0.20%) |
Aug 11, 2021 | 18.81 | 19.63 | 18.53 | 19.59 | 276,722 | +0.62(+3.27%) |
Aug 10, 2021 | 19.69 | 20.00 | 18.83 | 18.97 | 190,989 | -0.72(-3.66%) |
Aug 09, 2021 | 19.46 | 20.25 | 19.09 | 19.69 | 300,819 | -0.16(-0.81%) |
Aug 06, 2021 | 18.98 | 19.89 | 18.44 | 19.85 | 269,311 | +0.95(+5.03%) |
Aug 05, 2021 | 19.24 | 19.69 | 18.50 | 18.90 | 712,755 | -0.37(-1.92%) |
Aug 04, 2021 | 18.10 | 19.40 | 17.79 | 19.27 | 144,053 | +1.17(+6.46%) |
Aug 03, 2021 | 17.98 | 18.24 | 17.27 | 18.10 | 316,224 | +0.28(+1.57%) |
Aug 02, 2021 | 17.07 | 17.91 | 17.07 | 17.82 | 474,642 | +0.62(+3.60%) |
Jul 30, 2021 | 17.38 | 17.50 | 16.70 | 17.20 | 167,946 | -0.38(-2.16%) |
Jul 29, 2021 | 17.05 | 17.61 | 16.70 | 17.58 | 130,172 | +0.48(+2.81%) |
Jul 28, 2021 | 16.51 | 17.40 | 16.51 | 17.10 | 76,378 | +0.62(+3.76%) |
Jul 27, 2021 | 16.76 | 16.76 | 16.14 | 16.48 | 153,857 | -0.38(-2.25%) |
Jul 26, 2021 | 18.18 | 18.18 | 16.23 | 16.86 | 202,904 | -1.46(-7.97%) |
Jul 23, 2021 | 18.51 | 18.85 | 17.60 | 18.32 | 145,548 | -0.24(-1.29%) |
Jul 22, 2021 | 18.80 | 19.14 | 18.33 | 18.56 | 156,410 | -0.26(-1.38%) |
Jul 21, 2021 | 17.79 | 19.01 | 17.68 | 18.82 | 124,662 | +0.96(+5.38%) |
Jul 20, 2021 | 17.51 | 18.01 | 17.42 | 17.86 | 70,994 | +0.28(+1.59%) |
Jul 19, 2021 | 17.12 | 17.84 | 17.03 | 17.58 | 145,923 | +0.34(+1.97%) |
Jul 16, 2021 | 17.13 | 17.90 | 16.87 | 17.24 | 180,453 | +0.13(+0.76%) |
Jul 15, 2021 | 17.66 | 17.66 | 16.81 | 17.11 | 153,223 | -0.20(-1.16%) |
Jul 14, 2021 | 17.66 | 17.88 | 17.18 | 17.31 | 197,425 | -0.54(-3.03%) |
Jul 13, 2021 | 17.92 | 18.08 | 17.60 | 17.85 | 305,685 | -0.17(-0.94%) |
Jul 12, 2021 | 17.72 | 18.12 | 17.55 | 18.02 | 376,785 | +0.20(+1.12%) |
Jul 09, 2021 | 18.04 | 18.06 | 17.55 | 17.82 | 479,605 | -0.22(-1.22%) |
Jul 08, 2021 | 18.05 | 18.75 | 17.50 | 18.04 | 147,982 | -0.68(-3.63%) |
Jul 07, 2021 | 20.68 | 20.68 | 18.52 | 18.72 | 224,793 | -1.86(-9.04%) |
Jul 06, 2021 | 21.35 | 21.76 | 20.53 | 20.58 | 216,134 | -0.50(-2.37%) |
Jul 02, 2021 | 20.75 | 21.23 | 20.65 | 21.08 | 2,662,093 | +0.20(+0.96%) |