Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.97 | 24.73 | 23.58 | 24.25 | 481,723 | +0.26(+1.08%) |
Sep 29, 2021 | 24.25 | 24.80 | 23.71 | 23.99 | 268,761 | +0.03(+0.13%) |
Sep 28, 2021 | 24.53 | 24.61 | 23.86 | 23.96 | 737,120 | -0.75(-3.04%) |
Sep 27, 2021 | 24.65 | 25.61 | 24.22 | 24.71 | 462,178 | +0.08(+0.32%) |
Sep 24, 2021 | 24.89 | 25.78 | 24.13 | 24.63 | 862,634 | -0.40(-1.60%) |
Sep 23, 2021 | 23.61 | 25.08 | 23.47 | 25.03 | 449,318 | +1.48(+6.28%) |
Sep 22, 2021 | 23.27 | 24.05 | 22.82 | 23.55 | 703,104 | +0.33(+1.42%) |
Sep 21, 2021 | 22.35 | 23.23 | 22.19 | 23.22 | 452,013 | +1.02(+4.59%) |
Sep 20, 2021 | 21.97 | 22.99 | 21.66 | 22.20 | 722,908 | -0.31(-1.38%) |
Sep 17, 2021 | 22.70 | 23.01 | 22.26 | 22.51 | 3,000,828 | +0.07(+0.31%) |
Sep 16, 2021 | 23.42 | 23.43 | 21.91 | 22.44 | 1,159,006 | -1.09(-4.63%) |
Sep 15, 2021 | 23.40 | 24.47 | 23.30 | 23.53 | 877,292 | -0.08(-0.34%) |
Sep 14, 2021 | 23.97 | 25.31 | 23.77 | 23.61 | 1,251,369 | -0.29(-1.21%) |
Sep 13, 2021 | 23.52 | 24.13 | 23.23 | 23.90 | 761,079 | +0.35(+1.49%) |
Sep 10, 2021 | 23.65 | 23.69 | 23.00 | 23.55 | 905,049 | -0.05(-0.21%) |
Sep 09, 2021 | 22.23 | 24.24 | 22.05 | 23.60 | 999,683 | +1.32(+5.92%) |
Sep 08, 2021 | 22.71 | 22.71 | 21.78 | 22.28 | 678,185 | -0.35(-1.55%) |
Sep 07, 2021 | 21.96 | 22.95 | 21.96 | 22.63 | 1,611,559 | +1.50(+7.10%) |
Sep 03, 2021 | 21.58 | 21.79 | 21.04 | 21.13 | 462,962 | -0.66(-3.03%) |
Sep 02, 2021 | 22.29 | 22.30 | 21.67 | 21.79 | 353,683 | -0.34(-1.54%) |
Sep 01, 2021 | 21.88 | 22.21 | 21.61 | 22.13 | 648,383 | +0.30(+1.37%) |
Aug 31, 2021 | 21.30 | 21.90 | 21.30 | 21.83 | 471,545 | +0.31(+1.44%) |
Aug 30, 2021 | 21.65 | 21.96 | 21.29 | 21.52 | 564,198 | +0.01(+0.05%) |
Aug 27, 2021 | 20.86 | 21.67 | 20.76 | 21.51 | 645,972 | +0.66(+3.17%) |
Aug 26, 2021 | 20.86 | 21.23 | 20.29 | 20.85 | 519,175 | +0.06(+0.29%) |
Aug 25, 2021 | 20.43 | 20.88 | 20.09 | 20.79 | 815,433 | +0.44(+2.16%) |
Aug 24, 2021 | 21.21 | 21.23 | 19.83 | 20.35 | 953,270 | -0.77(-3.65%) |
Aug 23, 2021 | 20.31 | 21.78 | 20.25 | 21.12 | 1,011,033 | +0.93(+4.61%) |
Aug 20, 2021 | 19.93 | 20.57 | 19.85 | 20.19 | 1,490,744 | +0.28(+1.41%) |
Aug 19, 2021 | 19.99 | 20.19 | 19.42 | 19.91 | 852,659 | -0.23(-1.14%) |
Aug 18, 2021 | 19.63 | 20.54 | 19.45 | 20.14 | 2,172,153 | +0.41(+2.08%) |
Aug 17, 2021 | 17.10 | 19.84 | 17.06 | 19.73 | 3,870,609 | +1.91(+10.72%) |
Aug 16, 2021 | 20.57 | 21.28 | 17.05 | 17.82 | 31,018,172 | +2.37(+15.34%) |
Aug 13, 2021 | 15.25 | 15.54 | 14.92 | 15.45 | 674,622 | +0.33(+2.18%) |
Aug 12, 2021 | 14.28 | 15.14 | 13.75 | 15.12 | 726,356 | +0.89(+6.25%) |
Aug 11, 2021 | 13.99 | 14.66 | 13.84 | 14.23 | 338,314 | +0.21(+1.50%) |
Aug 10, 2021 | 14.25 | 14.27 | 13.84 | 14.02 | 435,233 | -0.17(-1.20%) |
Aug 09, 2021 | 14.50 | 14.79 | 14.11 | 14.19 | 548,968 | -0.23(-1.60%) |
Aug 06, 2021 | 14.70 | 14.77 | 14.30 | 14.42 | 450,039 | -0.21(-1.44%) |
Aug 05, 2021 | 14.35 | 14.66 | 13.97 | 14.63 | 464,274 | +0.42(+2.96%) |
Aug 04, 2021 | 14.04 | 14.55 | 13.61 | 14.21 | 687,365 | +0.05(+0.35%) |
Aug 03, 2021 | 14.22 | 14.26 | 13.89 | 14.16 | 330,228 | -0.10(-0.70%) |
Aug 02, 2021 | 13.61 | 14.31 | 13.36 | 14.26 | 335,775 | +0.51(+3.71%) |
Jul 30, 2021 | 14.18 | 14.35 | 13.40 | 13.75 | 392,085 | -0.09(-0.65%) |
Jul 29, 2021 | 14.05 | 14.37 | 13.10 | 13.84 | 305,238 | -0.25(-1.77%) |
Jul 28, 2021 | 13.81 | 14.13 | 13.21 | 14.09 | 424,830 | +0.33(+2.40%) |
Jul 27, 2021 | 13.56 | 13.98 | 13.17 | 13.76 | 960,805 | +0.27(+2.00%) |
Jul 26, 2021 | 13.24 | 13.53 | 13.08 | 13.49 | 415,698 | +0.26(+1.97%) |
Jul 23, 2021 | 13.19 | 13.35 | 12.75 | 13.23 | 511,621 | +0.25(+1.93%) |
Jul 22, 2021 | 13.66 | 13.87 | 12.97 | 12.98 | 479,811 | -0.76(-5.53%) |
Jul 21, 2021 | 14.30 | 14.49 | 13.47 | 13.74 | 804,579 | -0.40(-2.83%) |
Jul 20, 2021 | 13.80 | 14.17 | 13.55 | 14.14 | 446,358 | +0.48(+3.51%) |
Jul 19, 2021 | 13.50 | 13.90 | 13.24 | 13.66 | 373,958 | -0.12(-0.87%) |
Jul 16, 2021 | 13.81 | 14.17 | 13.68 | 13.78 | 291,091 | +0.08(+0.58%) |
Jul 15, 2021 | 13.51 | 13.94 | 13.33 | 13.70 | 505,563 | +0.10(+0.74%) |
Jul 14, 2021 | 14.25 | 14.25 | 13.57 | 13.60 | 590,401 | -0.69(-4.83%) |
Jul 13, 2021 | 14.48 | 14.71 | 14.27 | 14.29 | 540,251 | -0.39(-2.66%) |
Jul 12, 2021 | 14.89 | 15.45 | 14.65 | 14.68 | 496,180 | -0.16(-1.08%) |
Jul 09, 2021 | 14.41 | 14.88 | 14.20 | 14.84 | 342,636 | +0.45(+3.13%) |
Jul 08, 2021 | 14.66 | 14.98 | 14.32 | 14.39 | 678,992 | -0.49(-3.29%) |
Jul 07, 2021 | 15.02 | 15.24 | 14.85 | 14.88 | 1,053,589 | -0.15(-1.00%) |
Jul 06, 2021 | 15.26 | 15.46 | 15.00 | 15.03 | 431,606 | -0.29(-1.89%) |
Jul 02, 2021 | 15.62 | 15.67 | 14.91 | 15.32 | 1,358,863 | -0.27(-1.73%) |