Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.45 | 19.94 | 19.33 | 19.74 | 105,179 | +0.40(+2.09%) |
Sep 29, 2021 | 18.71 | 19.59 | 18.67 | 19.34 | 135,377 | +0.73(+3.95%) |
Sep 28, 2021 | 19.79 | 19.92 | 18.52 | 18.60 | 86,530 | -1.47(-7.32%) |
Sep 27, 2021 | 20.45 | 20.70 | 19.57 | 20.07 | 130,961 | -0.51(-2.48%) |
Sep 24, 2021 | 20.38 | 20.69 | 19.89 | 20.58 | 103,502 | +0.13(+0.64%) |
Sep 23, 2021 | 21.56 | 21.56 | 19.42 | 20.45 | 282,297 | -0.99(-4.62%) |
Sep 22, 2021 | 21.36 | 21.64 | 21.20 | 21.44 | 58,170 | +0.02(+0.09%) |
Sep 21, 2021 | 21.22 | 21.51 | 21.02 | 21.42 | 66,924 | +0.30(+1.42%) |
Sep 20, 2021 | 21.68 | 21.68 | 20.66 | 21.12 | 129,902 | -0.94(-4.26%) |
Sep 17, 2021 | 21.41 | 22.16 | 21.30 | 22.06 | 148,231 | +0.79(+3.71%) |
Sep 16, 2021 | 21.78 | 22.17 | 21.12 | 21.27 | 260,336 | -0.67(-3.05%) |
Sep 15, 2021 | 22.41 | 22.73 | 21.92 | 21.94 | 121,004 | -0.44(-1.97%) |
Sep 14, 2021 | 22.38 | 22.80 | 22.15 | 22.38 | 78,935 | +0.06(+0.27%) |
Sep 13, 2021 | 22.03 | 22.40 | 21.77 | 22.32 | 34,862 | +0.36(+1.64%) |
Sep 10, 2021 | 22.50 | 22.57 | 20.92 | 21.96 | 42,940 | -0.54(-2.40%) |
Sep 09, 2021 | 21.95 | 22.67 | 21.86 | 22.50 | 92,287 | +0.50(+2.27%) |
Sep 08, 2021 | 22.50 | 22.73 | 21.91 | 22.00 | 106,119 | -0.46(-2.05%) |
Sep 07, 2021 | 22.07 | 22.57 | 21.98 | 22.46 | 48,202 | +0.40(+1.81%) |
Sep 03, 2021 | 21.96 | 22.63 | 21.84 | 22.06 | 97,267 | +0.05(+0.23%) |
Sep 02, 2021 | 21.84 | 22.14 | 21.57 | 22.01 | 155,095 | +0.26(+1.20%) |
Sep 01, 2021 | 21.57 | 22.42 | 21.57 | 21.75 | 58,044 | +0.17(+0.79%) |
Aug 31, 2021 | 20.97 | 21.67 | 20.97 | 21.58 | 70,636 | +0.68(+3.25%) |
Aug 30, 2021 | 21.17 | 21.39 | 20.73 | 20.90 | 138,535 | -0.08(-0.38%) |
Aug 27, 2021 | 19.64 | 21.16 | 19.48 | 20.98 | 180,899 | +0.02(+0.10%) |
Aug 26, 2021 | 21.33 | 21.48 | 20.70 | 20.96 | 136,216 | -0.24(-1.13%) |
Aug 25, 2021 | 20.41 | 21.33 | 20.41 | 21.20 | 76,122 | +0.33(+1.58%) |
Aug 24, 2021 | 20.19 | 21.20 | 20.17 | 20.87 | 152,384 | +0.87(+4.35%) |
Aug 23, 2021 | 20.16 | 20.32 | 19.59 | 20.00 | 104,094 | -0.09(-0.45%) |
Aug 20, 2021 | 22.00 | 22.00 | 19.93 | 20.09 | 117,456 | -0.23(-1.13%) |
Aug 19, 2021 | 19.95 | 20.33 | 19.31 | 20.32 | 223,473 | +0.27(+1.35%) |
Aug 18, 2021 | 20.37 | 20.73 | 19.61 | 20.05 | 265,124 | -0.32(-1.57%) |
Aug 17, 2021 | 20.83 | 20.90 | 20.24 | 20.37 | 184,002 | -0.65(-3.09%) |
Aug 16, 2021 | 22.40 | 22.40 | 20.96 | 21.02 | 118,987 | -1.48(-6.58%) |
Aug 13, 2021 | 22.86 | 23.24 | 21.89 | 22.50 | 171,575 | -0.30(-1.32%) |
Aug 12, 2021 | 22.93 | 23.02 | 22.41 | 22.80 | 228,636 | -0.06(-0.26%) |
Aug 11, 2021 | 23.51 | 23.71 | 22.71 | 22.86 | 126,749 | -0.63(-2.68%) |
Aug 10, 2021 | 23.56 | 23.91 | 23.22 | 23.49 | 137,154 | -0.12(-0.51%) |
Aug 09, 2021 | 23.11 | 23.80 | 23.01 | 23.61 | 52,488 | +0.39(+1.68%) |
Aug 06, 2021 | 24.11 | 24.36 | 23.19 | 23.22 | 49,961 | -0.86(-3.57%) |
Aug 05, 2021 | 24.29 | 25.07 | 23.87 | 24.08 | 52,182 | -0.19(-0.78%) |
Aug 04, 2021 | 24.07 | 24.56 | 23.90 | 24.27 | 69,550 | +0.08(+0.33%) |
Aug 03, 2021 | 23.73 | 24.19 | 23.20 | 24.19 | 158,088 | +0.55(+2.33%) |
Aug 02, 2021 | 23.26 | 23.99 | 23.04 | 23.64 | 86,537 | +0.64(+2.78%) |
Jul 30, 2021 | 23.80 | 24.17 | 22.90 | 23.00 | 87,279 | -0.97(-4.05%) |
Jul 29, 2021 | 23.79 | 24.27 | 23.58 | 23.97 | 83,045 | +0.14(+0.59%) |
Jul 28, 2021 | 23.05 | 23.83 | 22.91 | 23.83 | 147,461 | +0.95(+4.15%) |
Jul 27, 2021 | 22.56 | 22.97 | 22.00 | 22.88 | 405,225 | +0.16(+0.70%) |
Jul 26, 2021 | 23.46 | 23.61 | 22.44 | 22.72 | 104,015 | -0.52(-2.24%) |
Jul 23, 2021 | 23.52 | 24.39 | 23.11 | 23.24 | 118,182 | -0.54(-2.27%) |
Jul 22, 2021 | 24.14 | 24.60 | 23.76 | 23.78 | 90,980 | -0.41(-1.69%) |
Jul 21, 2021 | 24.73 | 25.17 | 24.01 | 24.19 | 124,285 | -1.01(-4.01%) |
Jul 20, 2021 | 24.91 | 25.30 | 24.10 | 25.20 | 118,625 | +0.43(+1.74%) |
Jul 19, 2021 | 24.99 | 25.03 | 24.59 | 24.77 | 94,533 | -0.54(-2.13%) |
Jul 16, 2021 | 25.35 | 25.66 | 25.11 | 25.31 | 30,724 | +0.10(+0.40%) |
Jul 15, 2021 | 24.63 | 25.23 | 24.42 | 25.21 | 143,861 | +0.65(+2.65%) |
Jul 14, 2021 | 25.50 | 25.79 | 24.05 | 24.56 | 145,394 | -1.17(-4.55%) |
Jul 13, 2021 | 25.83 | 25.97 | 25.44 | 25.73 | 60,871 | -0.13(-0.50%) |
Jul 12, 2021 | 25.70 | 26.02 | 25.39 | 25.86 | 100,508 | +0.13(+0.51%) |
Jul 09, 2021 | 25.40 | 25.91 | 25.25 | 25.73 | 53,982 | +0.54(+2.14%) |
Jul 08, 2021 | 25.94 | 25.94 | 24.71 | 25.19 | 41,611 | -0.57(-2.21%) |
Jul 07, 2021 | 26.80 | 26.80 | 25.70 | 25.76 | 46,973 | -0.99(-3.70%) |
Jul 06, 2021 | 26.78 | 27.12 | 26.40 | 26.75 | 167,080 | -0.10(-0.37%) |
Jul 02, 2021 | 26.45 | 26.89 | 26.08 | 26.85 | 94,442 | +0.52(+1.97%) |