Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.74 | 24.92 | 24.22 | 24.25 | 2,322,025 | -0.41(-1.64%) |
Sep 29, 2021 | 24.64 | 25.03 | 24.06 | 24.65 | 2,762,490 | +0.15(+0.60%) |
Sep 28, 2021 | 23.95 | 24.63 | 23.76 | 24.51 | 3,289,937 | +0.49(+2.03%) |
Sep 27, 2021 | 23.20 | 24.22 | 23.08 | 24.02 | 3,007,003 | +1.05(+4.57%) |
Sep 24, 2021 | 21.95 | 23.20 | 21.81 | 22.97 | 4,032,554 | +1.21(+5.55%) |
Sep 23, 2021 | 20.93 | 23.36 | 20.93 | 21.76 | 8,045,928 | +1.09(+5.26%) |
Sep 22, 2021 | 20.25 | 21.00 | 20.14 | 20.67 | 1,328,478 | +0.65(+3.22%) |
Sep 21, 2021 | 20.34 | 20.34 | 19.54 | 20.03 | 1,014,783 | -0.12(-0.59%) |
Sep 20, 2021 | 19.57 | 20.28 | 19.54 | 20.15 | 1,517,212 | -0.39(-1.88%) |
Sep 17, 2021 | 20.49 | 20.91 | 20.13 | 20.54 | 2,167,090 | +0.25(+1.23%) |
Sep 16, 2021 | 20.59 | 20.89 | 20.28 | 20.29 | 907,416 | -0.41(-1.96%) |
Sep 15, 2021 | 19.99 | 20.74 | 19.74 | 20.69 | 1,850,262 | +0.65(+3.26%) |
Sep 14, 2021 | 19.75 | 20.19 | 19.41 | 20.04 | 1,116,575 | +0.09(+0.46%) |
Sep 13, 2021 | 19.88 | 20.03 | 19.04 | 19.95 | 1,264,389 | +0.32(+1.64%) |
Sep 10, 2021 | 20.14 | 20.17 | 19.58 | 19.62 | 1,378,909 | -0.41(-2.02%) |
Sep 09, 2021 | 19.57 | 20.45 | 19.53 | 20.03 | 1,441,427 | +0.31(+1.59%) |
Sep 08, 2021 | 20.32 | 20.39 | 19.55 | 19.72 | 2,202,240 | -0.67(-3.30%) |
Sep 07, 2021 | 19.50 | 20.41 | 19.39 | 20.39 | 2,166,287 | +0.80(+4.09%) |
Sep 03, 2021 | 19.68 | 20.05 | 19.36 | 19.59 | 986,003 | -0.21(-1.07%) |
Sep 02, 2021 | 19.58 | 20.07 | 19.32 | 19.80 | 1,082,448 | +0.30(+1.56%) |
Sep 01, 2021 | 19.98 | 20.11 | 19.48 | 19.50 | 1,440,775 | -0.30(-1.54%) |
Aug 31, 2021 | 19.41 | 19.86 | 19.37 | 19.80 | 1,563,844 | +0.49(+2.53%) |
Aug 30, 2021 | 19.62 | 19.62 | 19.17 | 19.31 | 1,302,791 | -0.25(-1.27%) |
Aug 27, 2021 | 18.68 | 19.68 | 18.68 | 19.56 | 2,114,359 | +0.92(+4.94%) |
Aug 26, 2021 | 18.81 | 19.27 | 18.52 | 18.64 | 2,081,312 | -0.19(-1.03%) |
Aug 25, 2021 | 18.22 | 18.88 | 17.80 | 18.83 | 2,743,508 | +0.59(+3.23%) |
Aug 24, 2021 | 17.66 | 18.35 | 17.52 | 18.24 | 3,804,699 | +1.11(+6.45%) |
Aug 23, 2021 | 16.47 | 17.18 | 16.45 | 17.14 | 3,199,407 | +1.09(+6.77%) |
Aug 20, 2021 | 16.10 | 16.39 | 16.01 | 16.05 | 3,012,701 | -0.17(-1.08%) |
Aug 19, 2021 | 16.96 | 17.15 | 15.91 | 16.22 | 3,132,025 | -1.08(-6.23%) |
Aug 18, 2021 | 17.31 | 17.89 | 17.20 | 17.30 | 1,715,768 | +0.10(+0.59%) |
Aug 17, 2021 | 17.39 | 17.39 | 16.47 | 17.20 | 3,694,758 | -0.62(-3.46%) |
Aug 16, 2021 | 17.78 | 18.01 | 17.38 | 17.82 | 1,247,370 | -0.41(-2.22%) |
Aug 13, 2021 | 18.56 | 18.76 | 18.09 | 18.22 | 1,809,518 | -0.31(-1.69%) |
Aug 12, 2021 | 18.40 | 18.55 | 17.57 | 18.54 | 2,150,861 | +0.15(+0.80%) |
Aug 11, 2021 | 18.16 | 18.46 | 17.87 | 18.39 | 1,052,650 | +0.06(+0.35%) |
Aug 10, 2021 | 18.23 | 18.69 | 17.98 | 18.33 | 1,672,870 | +0.22(+1.22%) |
Aug 09, 2021 | 17.94 | 18.58 | 17.66 | 18.10 | 1,867,532 | +0.18(+1.03%) |
Aug 06, 2021 | 17.55 | 17.98 | 17.28 | 17.92 | 2,083,648 | +0.63(+3.62%) |
Aug 05, 2021 | 16.68 | 17.75 | 16.68 | 17.29 | 2,786,037 | +0.62(+3.70%) |
Aug 04, 2021 | 17.68 | 17.80 | 16.64 | 16.68 | 2,780,679 | -0.94(-5.33%) |
Aug 03, 2021 | 18.53 | 18.65 | 16.85 | 17.62 | 3,694,209 | +0.13(+0.74%) |
Aug 02, 2021 | 17.39 | 18.12 | 17.34 | 17.49 | 2,381,012 | +0.21(+1.23%) |
Jul 30, 2021 | 17.62 | 17.76 | 17.18 | 17.27 | 2,658,671 | -0.47(-2.65%) |
Jul 29, 2021 | 18.58 | 18.76 | 17.72 | 17.74 | 1,931,356 | -0.56(-3.07%) |
Jul 28, 2021 | 18.52 | 19.14 | 18.24 | 18.31 | 1,967,507 | -0.01(-0.05%) |
Jul 27, 2021 | 18.46 | 18.66 | 17.70 | 18.32 | 1,393,577 | -0.29(-1.54%) |
Jul 26, 2021 | 18.56 | 18.90 | 18.19 | 18.60 | 1,756,687 | +0.11(+0.60%) |
Jul 23, 2021 | 19.15 | 19.15 | 18.21 | 18.49 | 1,140,938 | -0.44(-2.34%) |
Jul 22, 2021 | 18.70 | 19.15 | 18.44 | 18.93 | 2,345,964 | +0.12(+0.64%) |
Jul 21, 2021 | 18.13 | 18.91 | 18.08 | 18.81 | 2,193,315 | +0.94(+5.26%) |
Jul 20, 2021 | 17.43 | 18.05 | 17.17 | 17.87 | 2,542,103 | +0.42(+2.43%) |
Jul 19, 2021 | 17.50 | 17.84 | 16.81 | 17.45 | 5,159,297 | -0.89(-4.87%) |
Jul 16, 2021 | 20.39 | 20.39 | 18.20 | 18.34 | 3,613,726 | -1.60(-8.04%) |
Jul 15, 2021 | 20.14 | 20.47 | 19.47 | 19.95 | 1,820,910 | -0.29(-1.41%) |
Jul 14, 2021 | 21.21 | 21.45 | 20.10 | 20.23 | 1,395,742 | -0.68(-3.26%) |
Jul 13, 2021 | 21.28 | 21.47 | 20.64 | 20.91 | 1,199,162 | -0.57(-2.66%) |
Jul 12, 2021 | 21.31 | 21.54 | 21.01 | 21.49 | 1,329,608 | -0.05(-0.21%) |
Jul 09, 2021 | 21.12 | 21.87 | 20.89 | 21.53 | 3,449,945 | +0.80(+3.87%) |
Jul 08, 2021 | 20.37 | 21.19 | 20.00 | 20.73 | 1,630,037 | -0.44(-2.09%) |
Jul 07, 2021 | 21.47 | 21.61 | 20.97 | 21.17 | 1,471,133 | -0.44(-2.05%) |
Jul 06, 2021 | 21.88 | 21.95 | 21.28 | 21.61 | 982,547 | -0.34(-1.55%) |
Jul 02, 2021 | 22.55 | 22.57 | 21.72 | 21.96 | 630,684 | -0.14(-0.63%) |