Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 18.22 | 19.04 | 18.07 | 18.48 | 1,183,401 | +0.23(+1.26%) |
Sep 29, 2021 | 18.19 | 18.52 | 18.19 | 18.25 | 580,576 | +0.05(+0.27%) |
Sep 28, 2021 | 18.56 | 18.57 | 18.12 | 18.20 | 2,065,945 | -0.38(-2.05%) |
Sep 27, 2021 | 18.46 | 18.73 | 18.23 | 18.58 | 836,192 | +0.27(+1.47%) |
Sep 24, 2021 | 18.54 | 18.65 | 18.23 | 18.31 | 1,671,842 | -0.41(-2.19%) |
Sep 23, 2021 | 18.61 | 18.80 | 18.38 | 18.72 | 553,525 | +0.14(+0.75%) |
Sep 22, 2021 | 18.19 | 18.72 | 18.11 | 18.58 | 758,046 | +0.38(+2.09%) |
Sep 21, 2021 | 17.92 | 18.50 | 17.87 | 18.20 | 796,666 | +0.44(+2.48%) |
Sep 20, 2021 | 17.59 | 18.29 | 17.34 | 17.76 | 1,438,238 | +0.01(+0.06%) |
Sep 17, 2021 | 18.77 | 18.77 | 17.62 | 17.75 | 4,455,813 | -0.96(-5.13%) |
Sep 16, 2021 | 18.51 | 18.72 | 18.08 | 18.71 | 843,392 | +0.24(+1.30%) |
Sep 15, 2021 | 18.64 | 18.78 | 18.16 | 18.47 | 1,318,687 | -0.14(-0.75%) |
Sep 14, 2021 | 18.89 | 19.04 | 18.37 | 18.61 | 1,096,191 | -0.10(-0.53%) |
Sep 13, 2021 | 18.24 | 18.95 | 17.57 | 18.71 | 1,988,029 | +0.50(+2.75%) |
Sep 10, 2021 | 18.75 | 19.27 | 18.20 | 18.21 | 8,276,427 | +0.39(+2.19%) |
Sep 09, 2021 | 19.48 | 19.57 | 17.72 | 17.82 | 1,983,869 | -1.88(-9.54%) |
Sep 08, 2021 | 19.51 | 19.80 | 18.57 | 19.70 | 1,697,633 | -0.91(-4.42%) |
Sep 07, 2021 | 20.40 | 20.82 | 20.38 | 20.61 | 615,368 | +0.21(+1.03%) |
Sep 03, 2021 | 20.82 | 20.97 | 20.34 | 20.40 | 235,514 | -0.49(-2.35%) |
Sep 02, 2021 | 20.82 | 21.20 | 20.69 | 20.89 | 383,822 | +0.11(+0.53%) |
Sep 01, 2021 | 20.38 | 20.84 | 20.15 | 20.78 | 248,970 | +0.34(+1.66%) |
Aug 31, 2021 | 20.66 | 20.67 | 20.09 | 20.44 | 449,349 | -0.24(-1.16%) |
Aug 30, 2021 | 20.67 | 20.82 | 20.53 | 20.68 | 277,874 | +0.11(+0.53%) |
Aug 27, 2021 | 20.05 | 20.65 | 19.97 | 20.57 | 289,861 | +0.61(+3.06%) |
Aug 26, 2021 | 20.36 | 20.49 | 19.89 | 19.96 | 260,417 | -0.26(-1.29%) |
Aug 25, 2021 | 20.22 | 20.45 | 20.06 | 20.22 | 272,887 | -0.07(-0.34%) |
Aug 24, 2021 | 19.87 | 20.57 | 19.85 | 20.29 | 364,736 | +0.42(+2.11%) |
Aug 23, 2021 | 20.16 | 20.16 | 19.70 | 19.87 | 254,214 | -0.05(-0.25%) |
Aug 20, 2021 | 19.20 | 19.97 | 19.20 | 19.92 | 240,504 | +0.62(+3.21%) |
Aug 19, 2021 | 20.13 | 20.13 | 19.23 | 19.30 | 485,746 | -0.83(-4.12%) |
Aug 18, 2021 | 19.69 | 20.31 | 19.69 | 20.13 | 399,009 | +0.23(+1.16%) |
Aug 17, 2021 | 19.82 | 19.95 | 19.60 | 19.90 | 241,806 | +0.08(+0.40%) |
Aug 16, 2021 | 19.65 | 20.15 | 19.44 | 19.82 | 304,608 | +0.21(+1.07%) |
Aug 13, 2021 | 19.98 | 20.05 | 19.51 | 19.61 | 259,240 | -0.38(-1.90%) |
Aug 12, 2021 | 19.77 | 20.02 | 19.60 | 19.99 | 258,230 | +0.24(+1.22%) |
Aug 11, 2021 | 20.07 | 20.10 | 19.48 | 19.75 | 423,496 | -0.35(-1.74%) |
Aug 10, 2021 | 20.00 | 20.36 | 19.64 | 20.10 | 549,849 | +0.15(+0.75%) |
Aug 09, 2021 | 19.75 | 20.61 | 19.41 | 19.95 | 2,216,495 | -0.65(-3.16%) |
Aug 06, 2021 | 20.78 | 21.00 | 20.25 | 20.60 | 1,216,081 | -0.09(-0.43%) |
Aug 05, 2021 | 21.53 | 21.69 | 18.85 | 20.69 | 1,749,689 | -1.14(-5.22%) |
Aug 04, 2021 | 21.51 | 22.00 | 21.51 | 21.83 | 659,398 | +0.21(+0.97%) |
Aug 03, 2021 | 21.88 | 22.27 | 20.96 | 21.62 | 729,056 | -0.35(-1.59%) |
Aug 02, 2021 | 22.51 | 22.51 | 21.67 | 21.97 | 787,839 | -0.50(-2.23%) |
Jul 30, 2021 | 22.16 | 22.86 | 22.12 | 22.47 | 501,773 | +0.24(+1.08%) |
Jul 29, 2021 | 21.84 | 22.40 | 21.52 | 22.23 | 346,137 | +0.40(+1.83%) |
Jul 28, 2021 | 21.92 | 22.07 | 21.53 | 21.83 | 313,211 | +0.01(+0.05%) |
Jul 27, 2021 | 21.42 | 22.03 | 21.42 | 21.82 | 548,505 | +0.49(+2.30%) |
Jul 26, 2021 | 21.26 | 21.49 | 21.22 | 21.33 | 243,811 | +0.07(+0.33%) |
Jul 23, 2021 | 20.80 | 21.36 | 20.78 | 21.26 | 427,139 | +0.63(+3.05%) |
Jul 22, 2021 | 20.64 | 20.84 | 20.42 | 20.63 | 293,816 | -0.01(-0.05%) |
Jul 21, 2021 | 20.98 | 20.98 | 20.24 | 20.64 | 477,407 | -0.21(-1.01%) |
Jul 20, 2021 | 20.74 | 21.08 | 20.48 | 20.85 | 593,188 | +0.07(+0.34%) |
Jul 19, 2021 | 20.51 | 21.29 | 20.26 | 20.78 | 512,305 | +0.02(+0.10%) |
Jul 16, 2021 | 20.59 | 20.87 | 20.25 | 20.76 | 449,953 | +0.26(+1.27%) |
Jul 15, 2021 | 20.37 | 20.91 | 20.02 | 20.50 | 316,170 | +0.08(+0.39%) |
Jul 14, 2021 | 20.81 | 20.95 | 20.31 | 20.42 | 289,801 | -0.42(-2.02%) |
Jul 13, 2021 | 21.55 | 21.68 | 20.84 | 20.84 | 264,236 | -0.60(-2.80%) |
Jul 12, 2021 | 21.39 | 21.49 | 20.63 | 21.44 | 431,849 | +0.12(+0.56%) |
Jul 09, 2021 | 21.09 | 21.70 | 20.77 | 21.32 | 1,058,696 | +0.29(+1.38%) |
Jul 08, 2021 | 21.01 | 21.19 | 20.47 | 21.03 | 465,331 | -0.28(-1.31%) |
Jul 07, 2021 | 21.51 | 21.54 | 21.06 | 21.31 | 537,246 | +0.07(+0.33%) |
Jul 06, 2021 | 21.43 | 21.66 | 21.14 | 21.24 | 484,015 | -0.19(-0.89%) |
Jul 02, 2021 | 21.61 | 21.74 | 21.36 | 21.43 | 361,979 | -0.13(-0.60%) |