Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.98 | 18.98 | 18.46 | 18.68 | 386,954 | -0.19(-1.01%) |
Sep 29, 2021 | 18.70 | 19.15 | 18.49 | 18.87 | 258,976 | +0.29(+1.56%) |
Sep 28, 2021 | 19.01 | 19.21 | 17.87 | 18.58 | 190,636 | -0.71(-3.68%) |
Sep 27, 2021 | 19.99 | 20.20 | 19.21 | 19.29 | 215,323 | -0.50(-2.53%) |
Sep 24, 2021 | 19.05 | 19.97 | 18.96 | 19.79 | 171,333 | +0.35(+1.80%) |
Sep 23, 2021 | 19.48 | 19.63 | 18.81 | 19.44 | 84,970 | +0.10(+0.52%) |
Sep 22, 2021 | 19.49 | 19.94 | 19.23 | 19.34 | 84,967 | -0.15(-0.77%) |
Sep 21, 2021 | 19.59 | 20.04 | 19.34 | 19.49 | 89,466 | +0.05(+0.26%) |
Sep 20, 2021 | 20.65 | 20.65 | 19.17 | 19.44 | 188,113 | -1.53(-7.30%) |
Sep 17, 2021 | 21.13 | 20.85 | 20.36 | 20.97 | 271,242 | +0.12(+0.58%) |
Sep 16, 2021 | 20.50 | 20.95 | 20.21 | 20.85 | 126,264 | +0.31(+1.51%) |
Sep 15, 2021 | 20.38 | 20.81 | 19.93 | 20.54 | 160,269 | +0.10(+0.49%) |
Sep 14, 2021 | 21.12 | 21.34 | 19.96 | 20.44 | 150,456 | -0.74(-3.49%) |
Sep 13, 2021 | 21.76 | 21.93 | 20.99 | 21.18 | 106,844 | -0.35(-1.63%) |
Sep 10, 2021 | 21.50 | 21.62 | 20.53 | 21.53 | 271,807 | +0.23(+1.08%) |
Sep 09, 2021 | 21.35 | 21.94 | 21.20 | 21.30 | 498,571 | -0.14(-0.65%) |
Sep 08, 2021 | 21.79 | 21.81 | 20.91 | 21.44 | 165,082 | -0.57(-2.59%) |
Sep 07, 2021 | 23.38 | 23.67 | 21.79 | 22.01 | 203,477 | -1.28(-5.50%) |
Sep 03, 2021 | 22.29 | 23.29 | 22.03 | 23.29 | 314,486 | +0.75(+3.33%) |
Sep 02, 2021 | 22.28 | 22.99 | 22.10 | 22.54 | 269,836 | +0.37(+1.67%) |
Sep 01, 2021 | 22.27 | 22.95 | 22.00 | 22.17 | 213,706 | -0.01(-0.05%) |
Aug 31, 2021 | 22.56 | 23.23 | 21.86 | 22.18 | 800,364 | -0.37(-1.64%) |
Aug 30, 2021 | 23.88 | 24.07 | 22.52 | 22.55 | 307,019 | -1.63(-6.74%) |
Aug 27, 2021 | 22.23 | 24.24 | 22.23 | 24.18 | 252,015 | +1.95(+8.77%) |
Aug 26, 2021 | 23.12 | 23.99 | 22.07 | 22.23 | 219,860 | -1.17(-5.00%) |
Aug 25, 2021 | 23.70 | 24.68 | 23.39 | 23.40 | 345,949 | +0.07(+0.30%) |
Aug 24, 2021 | 22.92 | 23.94 | 22.60 | 23.33 | 305,398 | +0.56(+2.46%) |
Aug 23, 2021 | 22.58 | 23.94 | 21.65 | 22.77 | 373,864 | +0.31(+1.38%) |
Aug 20, 2021 | 21.63 | 22.95 | 21.50 | 22.46 | 150,731 | +0.55(+2.51%) |
Aug 19, 2021 | 22.56 | 22.56 | 21.12 | 21.91 | 193,101 | -0.64(-2.84%) |
Aug 18, 2021 | 23.60 | 23.94 | 22.45 | 22.55 | 143,937 | -0.73(-3.14%) |
Aug 17, 2021 | 24.00 | 24.11 | 22.52 | 23.28 | 213,290 | -1.55(-6.24%) |
Aug 16, 2021 | 26.51 | 26.51 | 24.74 | 24.83 | 127,806 | -2.03(-7.56%) |
Aug 13, 2021 | 26.50 | 28.47 | 24.07 | 26.86 | 211,640 | -0.38(-1.40%) |
Aug 12, 2021 | 29.11 | 29.34 | 27.23 | 27.24 | 157,652 | -1.53(-5.32%) |
Aug 11, 2021 | 29.66 | 30.23 | 28.20 | 28.77 | 90,822 | -0.42(-1.44%) |
Aug 10, 2021 | 30.27 | 30.61 | 28.58 | 29.19 | 121,378 | -0.83(-2.76%) |
Aug 09, 2021 | 30.07 | 30.73 | 29.74 | 30.02 | 79,624 | -0.32(-1.05%) |
Aug 06, 2021 | 30.31 | 30.50 | 29.11 | 30.34 | 203,569 | -0.01(-0.03%) |
Aug 05, 2021 | 29.84 | 30.50 | 29.08 | 30.35 | 189,425 | +0.53(+1.78%) |
Aug 04, 2021 | 31.06 | 31.06 | 29.41 | 29.82 | 163,845 | -1.23(-3.96%) |
Aug 03, 2021 | 32.54 | 32.54 | 29.52 | 31.05 | 346,915 | -1.85(-5.62%) |
Aug 02, 2021 | 33.31 | 33.63 | 32.19 | 32.90 | 139,118 | -0.50(-1.50%) |
Jul 30, 2021 | 33.08 | 33.54 | 32.84 | 33.40 | 87,322 | +0.01(+0.03%) |
Jul 29, 2021 | 34.36 | 34.36 | 33.33 | 33.39 | 94,412 | -0.31(-0.92%) |
Jul 28, 2021 | 33.78 | 34.15 | 33.01 | 33.70 | 63,825 | +0.55(+1.66%) |
Jul 27, 2021 | 32.88 | 33.27 | 32.40 | 33.15 | 92,529 | -0.30(-0.90%) |
Jul 26, 2021 | 33.20 | 34.18 | 33.02 | 33.45 | 66,478 | +0.68(+2.08%) |
Jul 23, 2021 | 33.72 | 33.78 | 32.33 | 32.77 | 87,086 | -0.75(-2.24%) |
Jul 22, 2021 | 34.30 | 34.30 | 33.45 | 33.52 | 69,955 | -0.94(-2.73%) |
Jul 21, 2021 | 33.91 | 35.34 | 33.91 | 34.46 | 128,939 | +0.46(+1.35%) |
Jul 20, 2021 | 33.10 | 34.32 | 32.84 | 34.00 | 134,661 | +0.94(+2.84%) |
Jul 19, 2021 | 30.65 | 33.27 | 30.01 | 33.06 | 181,435 | +0.62(+1.91%) |
Jul 16, 2021 | 33.25 | 33.25 | 32.28 | 32.44 | 77,923 | -0.28(-0.86%) |
Jul 15, 2021 | 32.41 | 32.97 | 32.00 | 32.72 | 190,780 | +0.23(+0.71%) |
Jul 14, 2021 | 33.01 | 33.67 | 32.02 | 32.49 | 224,829 | -0.48(-1.46%) |
Jul 13, 2021 | 34.36 | 34.63 | 32.76 | 32.97 | 153,639 | -1.53(-4.43%) |
Jul 12, 2021 | 34.88 | 35.95 | 34.00 | 34.50 | 365,843 | -0.36(-1.03%) |
Jul 09, 2021 | 36.76 | 37.31 | 34.67 | 34.86 | 366,306 | -2.45(-6.57%) |
Jul 08, 2021 | 36.42 | 37.88 | 35.89 | 37.31 | 91,553 | -0.19(-0.51%) |
Jul 07, 2021 | 39.26 | 39.88 | 36.59 | 37.50 | 284,567 | -1.61(-4.12%) |
Jul 06, 2021 | 38.60 | 39.73 | 38.50 | 39.11 | 79,895 | -0.27(-0.69%) |
Jul 02, 2021 | 41.09 | 41.84 | 39.04 | 39.38 | 176,136 | -1.91(-4.63%) |