Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.18 | 22.40 | 20.75 | 22.06 | 20,998 | +0.11(+0.50%) |
Sep 29, 2021 | 21.28 | 22.29 | 20.42 | 21.95 | 5,197 | +0.67(+3.15%) |
Sep 28, 2021 | 20.35 | 21.28 | 20.00 | 21.28 | 3,176 | +1.13(+5.61%) |
Sep 27, 2021 | 20.61 | 21.00 | 18.49 | 20.15 | 15,906 | -0.41(-1.99%) |
Sep 24, 2021 | 20.97 | 21.99 | 19.98 | 20.56 | 7,335 | +0.00(+0.00%) |
Sep 23, 2021 | 20.23 | 21.67 | 20.00 | 20.56 | 9,354 | -0.06(-0.29%) |
Sep 22, 2021 | 21.21 | 21.50 | 20.23 | 20.62 | 40,860 | -0.59(-2.78%) |
Sep 21, 2021 | 19.71 | 21.92 | 19.60 | 21.21 | 19,648 | +1.44(+7.28%) |
Sep 20, 2021 | 20.33 | 20.83 | 18.00 | 19.77 | 40,005 | -1.37(-6.48%) |
Sep 17, 2021 | 20.99 | 22.60 | 19.28 | 21.14 | 71,976 | +0.44(+2.13%) |
Sep 16, 2021 | 23.31 | 23.44 | 20.45 | 20.70 | 54,182 | -2.64(-11.31%) |
Sep 15, 2021 | 23.20 | 24.18 | 23.20 | 23.34 | 7,529 | +0.03(+0.13%) |
Sep 14, 2021 | 23.36 | 24.73 | 23.30 | 23.31 | 3,449 | +0.10(+0.43%) |
Sep 13, 2021 | 23.24 | 24.70 | 23.20 | 23.21 | 7,945 | +0.01(+0.04%) |
Sep 10, 2021 | 23.00 | 24.48 | 23.00 | 23.20 | 29,083 | +0.04(+0.17%) |
Sep 09, 2021 | 23.35 | 24.79 | 23.10 | 23.16 | 41,131 | -0.52(-2.20%) |
Sep 08, 2021 | 22.95 | 23.96 | 22.51 | 23.68 | 46,100 | +0.39(+1.67%) |
Sep 07, 2021 | 22.08 | 23.85 | 21.90 | 23.29 | 43,880 | +1.28(+5.82%) |
Sep 03, 2021 | 21.83 | 23.24 | 21.83 | 22.01 | 6,866 | -0.10(-0.45%) |
Sep 02, 2021 | 21.69 | 23.16 | 20.86 | 22.11 | 26,808 | +0.33(+1.52%) |
Sep 01, 2021 | 21.59 | 23.22 | 21.56 | 21.78 | 14,095 | -0.09(-0.41%) |
Aug 31, 2021 | 21.21 | 22.49 | 20.45 | 21.87 | 17,511 | +0.55(+2.58%) |
Aug 30, 2021 | 21.05 | 21.61 | 21.05 | 21.32 | 45,629 | +0.02(+0.09%) |
Aug 27, 2021 | 20.99 | 21.93 | 20.99 | 21.30 | 12,779 | +0.04(+0.19%) |
Aug 26, 2021 | 21.02 | 21.66 | 20.48 | 21.26 | 15,291 | +0.09(+0.43%) |
Aug 25, 2021 | 21.42 | 22.91 | 20.33 | 21.17 | 9,694 | +0.17(+0.81%) |
Aug 24, 2021 | 21.08 | 21.60 | 20.44 | 21.00 | 71,302 | -0.04(-0.19%) |
Aug 23, 2021 | 20.59 | 22.23 | 20.59 | 21.04 | 65,181 | +0.34(+1.64%) |
Aug 20, 2021 | 21.00 | 22.30 | 20.40 | 20.70 | 48,342 | +0.00(+0.00%) |
Aug 19, 2021 | 20.13 | 21.99 | 20.13 | 20.70 | 26,465 | +0.20(+0.98%) |
Aug 18, 2021 | 19.80 | 22.49 | 19.80 | 20.50 | 16,962 | +0.40(+1.99%) |
Aug 17, 2021 | 20.00 | 23.09 | 18.91 | 20.10 | 34,876 | +0.50(+2.55%) |
Aug 16, 2021 | 20.61 | 20.98 | 19.12 | 19.60 | 12,014 | -1.40(-6.67%) |
Aug 13, 2021 | 20.27 | 22.00 | 19.37 | 21.00 | 52,000 | +0.39(+1.89%) |
Aug 12, 2021 | 19.69 | 23.59 | 19.05 | 20.61 | 257,893 | +0.73(+3.67%) |
Aug 11, 2021 | 19.45 | 20.51 | 19.45 | 19.88 | 38,311 | +0.44(+2.26%) |
Aug 10, 2021 | 18.44 | 20.06 | 18.44 | 19.44 | 85,896 | +1.00(+5.42%) |
Aug 09, 2021 | 20.08 | 20.67 | 18.27 | 18.44 | 22,722 | -2.06(-10.05%) |
Aug 06, 2021 | 20.21 | 22.60 | 19.95 | 20.50 | 42,984 | +0.17(+0.84%) |
Aug 05, 2021 | 20.71 | 21.93 | 20.09 | 20.33 | 46,275 | -0.47(-2.26%) |
Aug 04, 2021 | 20.68 | 21.90 | 20.29 | 20.80 | 59,717 | -0.09(-0.43%) |
Aug 03, 2021 | 21.26 | 21.64 | 20.30 | 20.89 | 57,479 | +0.16(+0.77%) |
Aug 02, 2021 | 19.83 | 21.14 | 19.00 | 20.73 | 79,811 | +1.03(+5.23%) |
Jul 30, 2021 | 17.03 | 19.80 | 17.03 | 19.70 | 124,085 | +2.34(+13.48%) |
Jul 29, 2021 | 16.76 | 19.09 | 15.08 | 17.36 | 75,955 | +0.36(+2.12%) |
Jul 28, 2021 | 16.22 | 17.16 | 15.86 | 17.00 | 148,864 | +0.49(+2.97%) |
Jul 27, 2021 | 16.50 | 17.07 | 16.03 | 16.51 | 44,669 | -0.22(-1.32%) |
Jul 26, 2021 | 17.00 | 17.72 | 16.51 | 16.73 | 93,170 | -0.58(-3.35%) |
Jul 23, 2021 | 17.90 | 18.25 | 17.00 | 17.31 | 53,401 | -0.69(-3.83%) |
Jul 22, 2021 | 17.59 | 18.25 | 17.58 | 18.00 | 48,519 | +0.61(+3.51%) |
Jul 21, 2021 | 18.59 | 19.33 | 17.20 | 17.39 | 178,131 | -0.27(-1.53%) |
Jul 20, 2021 | 17.04 | 18.99 | 17.00 | 17.66 | 298,721 | +0.41(+2.38%) |
Jul 19, 2021 | 17.00 | 18.02 | 16.52 | 17.25 | 8,169 | -0.25(-1.43%) |
Jul 16, 2021 | 17.24 | 18.89 | 16.75 | 17.50 | 64,363 | +0.56(+3.31%) |
Jul 15, 2021 | 18.60 | 19.00 | 16.00 | 16.94 | 75,368 | -0.78(-4.40%) |
Jul 14, 2021 | 18.94 | 20.60 | 17.72 | 17.72 | 11,175 | -2.00(-10.14%) |
Jul 13, 2021 | 21.24 | 21.24 | 18.84 | 19.72 | 27,009 | -0.26(-1.30%) |
Jul 12, 2021 | 19.12 | 20.86 | 19.12 | 19.98 | 42,034 | +0.43(+2.21%) |
Jul 09, 2021 | 19.78 | 19.88 | 18.94 | 19.55 | 2,108 | -0.23(-1.18%) |
Jul 08, 2021 | 20.43 | 22.12 | 18.89 | 19.78 | 76,090 | -0.31(-1.54%) |
Jul 07, 2021 | 20.96 | 21.50 | 18.16 | 20.09 | 163,663 | -0.42(-2.05%) |
Jul 06, 2021 | 21.50 | 21.82 | 20.25 | 20.51 | 57,124 | -0.72(-3.39%) |
Jul 02, 2021 | 22.31 | 22.99 | 19.57 | 21.23 | 284,486 | -1.27(-5.64%) |