Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.91 | 23.17 | 22.52 | 23.04 | 481,145 | +0.10(+0.44%) |
Sep 29, 2021 | 22.91 | 23.04 | 22.50 | 22.94 | 368,750 | +0.19(+0.84%) |
Sep 28, 2021 | 22.80 | 23.15 | 22.69 | 22.75 | 545,120 | +0.12(+0.53%) |
Sep 27, 2021 | 22.75 | 23.30 | 22.46 | 22.63 | 888,124 | +0.16(+0.71%) |
Sep 24, 2021 | 21.57 | 22.50 | 21.37 | 22.47 | 510,064 | +0.88(+4.08%) |
Sep 23, 2021 | 21.49 | 21.84 | 21.25 | 21.59 | 492,357 | +0.29(+1.36%) |
Sep 22, 2021 | 20.13 | 21.43 | 20.10 | 21.30 | 718,735 | +1.42(+7.14%) |
Sep 21, 2021 | 19.96 | 20.10 | 19.56 | 19.88 | 317,415 | +0.25(+1.27%) |
Sep 20, 2021 | 19.97 | 19.97 | 19.39 | 19.63 | 466,260 | -0.77(-3.77%) |
Sep 17, 2021 | 21.09 | 21.12 | 20.23 | 20.40 | 969,380 | -0.83(-3.91%) |
Sep 16, 2021 | 21.30 | 21.34 | 20.93 | 21.23 | 490,831 | -0.10(-0.47%) |
Sep 15, 2021 | 20.45 | 21.35 | 20.43 | 21.33 | 523,607 | +1.19(+5.91%) |
Sep 14, 2021 | 20.60 | 20.62 | 20.03 | 20.14 | 330,406 | -0.43(-2.09%) |
Sep 13, 2021 | 20.26 | 20.72 | 20.17 | 20.57 | 711,832 | +0.75(+3.78%) |
Sep 10, 2021 | 20.24 | 20.30 | 19.82 | 19.82 | 298,100 | -0.25(-1.25%) |
Sep 09, 2021 | 20.04 | 20.20 | 19.84 | 20.07 | 350,458 | -0.07(-0.35%) |
Sep 08, 2021 | 20.58 | 20.60 | 20.12 | 20.14 | 397,980 | -0.27(-1.32%) |
Sep 07, 2021 | 20.56 | 20.73 | 20.28 | 20.41 | 378,959 | -0.45(-2.16%) |
Sep 03, 2021 | 20.86 | 20.86 | 20.86 | 0 | -0.29(-1.37%) | |
Sep 02, 2021 | 20.22 | 21.40 | 20.22 | 21.15 | 824,518 | +1.61(+8.24%) |
Sep 01, 2021 | 19.45 | 19.71 | 19.20 | 19.54 | 496,336 | +0.10(+0.51%) |
Aug 31, 2021 | 18.42 | 19.52 | 18.39 | 19.44 | 653,866 | +0.97(+5.25%) |
Aug 30, 2021 | 18.90 | 18.96 | 18.46 | 18.47 | 324,192 | -0.34(-1.81%) |
Aug 27, 2021 | 18.83 | 19.11 | 18.74 | 18.81 | 369,434 | +0.16(+0.86%) |
Aug 26, 2021 | 18.33 | 19.01 | 18.30 | 18.65 | 1,021,455 | +0.25(+1.36%) |
Aug 25, 2021 | 18.70 | 18.71 | 18.33 | 18.40 | 729,504 | -0.29(-1.55%) |
Aug 24, 2021 | 18.64 | 18.79 | 18.39 | 18.69 | 511,519 | +0.21(+1.14%) |
Aug 23, 2021 | 18.61 | 18.78 | 18.47 | 18.48 | 635,607 | +0.27(+1.48%) |
Aug 20, 2021 | 17.74 | 18.25 | 17.74 | 18.21 | 508,782 | +0.36(+2.02%) |
Aug 19, 2021 | 17.43 | 17.90 | 17.28 | 17.85 | 834,882 | +0.09(+0.51%) |
Aug 18, 2021 | 18.25 | 18.25 | 17.74 | 17.76 | 529,896 | -0.39(-2.15%) |
Aug 17, 2021 | 18.17 | 18.40 | 18.10 | 18.15 | 385,992 | -0.11(-0.60%) |
Aug 16, 2021 | 18.76 | 18.76 | 18.12 | 18.26 | 409,547 | -0.64(-3.39%) |
Aug 13, 2021 | 19.16 | 19.16 | 18.84 | 18.90 | 334,168 | -0.17(-0.89%) |
Aug 12, 2021 | 19.37 | 19.37 | 18.95 | 19.07 | 342,697 | -0.03(-0.16%) |
Aug 11, 2021 | 19.15 | 19.32 | 18.86 | 19.10 | 780,030 | -0.10(-0.52%) |
Aug 10, 2021 | 18.70 | 19.32 | 18.70 | 19.20 | 452,480 | +0.54(+2.89%) |
Aug 09, 2021 | 18.42 | 18.70 | 18.19 | 18.66 | 638,426 | +0.01(+0.05%) |
Aug 06, 2021 | 19.54 | 19.54 | 18.60 | 18.65 | 556,069 | -0.70(-3.62%) |
Aug 05, 2021 | 19.48 | 19.91 | 19.31 | 19.35 | 1,150,338 | -0.14(-0.72%) |
Aug 04, 2021 | 19.94 | 20.10 | 19.49 | 19.49 | 334,740 | -0.86(-4.23%) |
Aug 03, 2021 | 20.36 | 20.53 | 19.97 | 20.35 | 427,713 | -0.15(-0.73%) |
Jul 30, 2021 | 20.50 | 20.50 | 20.50 | 0 | -0.07(-0.34%) | |
Jul 29, 2021 | 20.43 | 20.62 | 20.27 | 20.57 | 263,695 | +0.43(+2.14%) |
Jul 28, 2021 | 20.00 | 20.36 | 19.65 | 20.14 | 531,804 | +0.20(+1.00%) |
Jul 27, 2021 | 20.05 | 20.05 | 19.75 | 19.94 | 297,345 | -0.19(-0.94%) |
Jul 26, 2021 | 19.85 | 20.41 | 19.78 | 20.13 | 359,108 | +0.33(+1.67%) |
Jul 23, 2021 | 19.78 | 19.89 | 19.53 | 19.80 | 443,857 | +0.12(+0.61%) |
Jul 22, 2021 | 19.88 | 19.97 | 19.59 | 19.68 | 349,830 | -0.19(-0.96%) |
Jul 21, 2021 | 19.73 | 20.04 | 19.57 | 19.87 | 734,537 | +0.45(+2.32%) |
Jul 20, 2021 | 19.60 | 20.13 | 19.39 | 19.42 | 682,754 | -0.21(-1.07%) |
Jul 19, 2021 | 20.43 | 20.64 | 19.54 | 19.63 | 604,022 | -1.41(-6.70%) |
Jul 16, 2021 | 21.88 | 22.13 | 20.95 | 21.04 | 427,347 | -0.73(-3.35%) |
Jul 15, 2021 | 21.67 | 22.39 | 21.66 | 21.77 | 545,266 | -0.13(-0.59%) |
Jul 14, 2021 | 22.09 | 22.55 | 21.71 | 21.90 | 415,484 | -0.38(-1.71%) |
Jul 13, 2021 | 22.13 | 22.30 | 21.85 | 22.28 | 346,260 | +0.11(+0.50%) |
Jul 12, 2021 | 22.09 | 22.33 | 21.83 | 22.17 | 295,395 | -0.16(-0.72%) |
Jul 09, 2021 | 22.05 | 22.40 | 21.62 | 22.33 | 506,919 | +0.53(+2.43%) |
Jul 08, 2021 | 20.43 | 22.25 | 20.41 | 21.80 | 1,109,226 | +1.11(+5.36%) |
Jul 07, 2021 | 21.12 | 21.30 | 20.69 | 20.69 | 478,244 | -0.46(-2.17%) |
Jul 06, 2021 | 21.06 | 21.19 | 20.49 | 21.15 | 519,347 | -0.17(-0.80%) |
Jul 05, 2021 | 21.10 | 21.38 | 20.84 | 21.32 | 265,359 | +0.22(+1.04%) |