Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.02 | 24.21 | 23.00 | 23.73 | 72,647 | -0.12(-0.50%) |
Sep 29, 2021 | 23.81 | 24.08 | 23.00 | 23.85 | 65,045 | +0.20(+0.85%) |
Sep 28, 2021 | 23.88 | 24.96 | 23.27 | 23.65 | 103,185 | -0.80(-3.27%) |
Sep 27, 2021 | 23.37 | 24.78 | 23.37 | 24.45 | 92,022 | +0.84(+3.56%) |
Sep 24, 2021 | 24.33 | 24.33 | 23.10 | 23.61 | 51,381 | -0.73(-3.00%) |
Sep 23, 2021 | 22.32 | 24.99 | 22.16 | 24.34 | 61,265 | +2.34(+10.64%) |
Sep 22, 2021 | 22.25 | 22.43 | 21.84 | 22.00 | 88,995 | -0.01(-0.05%) |
Sep 21, 2021 | 20.75 | 22.19 | 20.75 | 22.01 | 82,524 | +1.46(+7.10%) |
Sep 20, 2021 | 22.96 | 23.69 | 19.84 | 20.55 | 182,647 | -2.65(-11.42%) |
Sep 17, 2021 | 25.11 | 25.99 | 23.00 | 23.20 | 1,526,520 | -2.03(-8.05%) |
Sep 16, 2021 | 24.80 | 25.40 | 24.47 | 25.23 | 168,004 | +0.30(+1.20%) |
Sep 15, 2021 | 24.60 | 26.21 | 24.60 | 24.93 | 109,143 | +0.16(+0.65%) |
Sep 14, 2021 | 23.50 | 25.12 | 23.50 | 24.77 | 107,865 | +1.30(+5.54%) |
Sep 13, 2021 | 25.88 | 25.98 | 23.29 | 23.47 | 100,895 | -2.30(-8.93%) |
Sep 10, 2021 | 25.16 | 26.30 | 24.88 | 25.77 | 126,597 | +0.61(+2.42%) |
Sep 09, 2021 | 25.82 | 26.65 | 25.06 | 25.16 | 80,413 | -1.05(-4.01%) |
Sep 08, 2021 | 25.40 | 26.47 | 24.50 | 26.21 | 66,892 | +1.10(+4.38%) |
Sep 07, 2021 | 27.83 | 28.70 | 24.51 | 25.11 | 119,211 | -2.43(-8.82%) |
Sep 03, 2021 | 27.00 | 27.93 | 26.71 | 27.54 | 191,829 | +0.52(+1.92%) |
Sep 02, 2021 | 28.06 | 28.50 | 26.00 | 27.02 | 112,636 | -0.90(-3.22%) |
Sep 01, 2021 | 28.10 | 28.36 | 27.25 | 27.92 | 88,388 | +0.09(+0.32%) |
Aug 31, 2021 | 27.70 | 28.39 | 26.52 | 27.83 | 91,473 | +0.41(+1.50%) |
Aug 30, 2021 | 27.32 | 28.05 | 26.45 | 27.42 | 92,504 | +0.12(+0.44%) |
Aug 27, 2021 | 27.51 | 28.35 | 27.07 | 27.30 | 78,932 | -0.21(-0.76%) |
Aug 26, 2021 | 27.00 | 28.42 | 27.00 | 27.51 | 159,222 | +0.22(+0.81%) |
Aug 25, 2021 | 27.01 | 27.53 | 26.51 | 27.29 | 77,020 | +0.29(+1.07%) |
Aug 24, 2021 | 26.81 | 27.21 | 26.14 | 27.00 | 89,419 | +0.00(+0.00%) |
Aug 23, 2021 | 25.25 | 27.89 | 25.25 | 27.00 | 263,187 | +1.78(+7.06%) |
Aug 20, 2021 | 24.43 | 25.26 | 24.38 | 25.22 | 46,384 | +0.55(+2.23%) |
Aug 19, 2021 | 23.51 | 25.23 | 23.51 | 24.67 | 106,429 | +0.77(+3.22%) |
Aug 18, 2021 | 24.75 | 24.99 | 23.62 | 23.90 | 223,688 | -0.85(-3.43%) |
Aug 17, 2021 | 24.50 | 25.00 | 23.86 | 24.75 | 145,786 | +0.10(+0.41%) |
Aug 16, 2021 | 24.71 | 24.98 | 23.61 | 24.65 | 76,122 | +0.11(+0.45%) |
Aug 13, 2021 | 23.00 | 25.00 | 22.31 | 24.54 | 100,211 | +1.48(+6.42%) |
Aug 12, 2021 | 22.40 | 23.37 | 22.16 | 23.06 | 63,657 | +0.91(+4.11%) |
Aug 11, 2021 | 25.61 | 25.73 | 21.03 | 22.15 | 133,258 | -3.52(-13.71%) |
Aug 10, 2021 | 26.34 | 26.95 | 25.61 | 25.67 | 85,652 | -0.88(-3.31%) |
Aug 09, 2021 | 26.95 | 27.33 | 25.64 | 26.55 | 75,491 | -0.33(-1.23%) |
Aug 06, 2021 | 26.00 | 27.20 | 26.00 | 26.88 | 71,769 | +1.37(+5.37%) |
Aug 05, 2021 | 24.50 | 26.06 | 24.50 | 25.51 | 35,955 | +1.01(+4.12%) |
Aug 04, 2021 | 24.90 | 25.35 | 22.41 | 24.50 | 65,130 | -0.35(-1.41%) |
Aug 03, 2021 | 24.32 | 25.32 | 23.71 | 24.85 | 104,543 | +0.94(+3.93%) |
Aug 02, 2021 | 23.94 | 24.56 | 22.85 | 23.91 | 78,117 | +0.19(+0.80%) |
Jul 30, 2021 | 23.04 | 24.18 | 23.01 | 23.72 | 68,330 | +0.44(+1.89%) |
Jul 29, 2021 | 22.15 | 23.50 | 21.98 | 23.28 | 43,146 | +1.58(+7.28%) |
Jul 28, 2021 | 23.07 | 23.13 | 21.70 | 21.70 | 43,512 | -0.88(-3.90%) |
Jul 27, 2021 | 23.10 | 23.64 | 22.20 | 22.58 | 84,431 | -0.30(-1.31%) |
Jul 26, 2021 | 22.34 | 23.21 | 21.87 | 22.88 | 52,969 | +0.25(+1.10%) |
Jul 23, 2021 | 22.08 | 22.70 | 21.87 | 22.63 | 49,217 | +0.17(+0.76%) |
Jul 22, 2021 | 21.17 | 22.86 | 21.17 | 22.46 | 42,919 | +0.89(+4.13%) |
Jul 21, 2021 | 21.62 | 21.62 | 21.25 | 21.57 | 18,636 | +0.29(+1.36%) |
Jul 20, 2021 | 21.25 | 21.73 | 21.10 | 21.28 | 25,031 | -0.03(-0.14%) |
Jul 19, 2021 | 20.01 | 21.52 | 20.00 | 21.31 | 64,761 | +1.05(+5.18%) |
Jul 16, 2021 | 20.29 | 20.86 | 20.00 | 20.26 | 46,588 | +0.26(+1.30%) |
Jul 15, 2021 | 20.76 | 20.76 | 19.76 | 20.00 | 97,701 | -0.48(-2.34%) |
Jul 14, 2021 | 21.20 | 21.47 | 20.18 | 20.48 | 48,256 | -0.36(-1.75%) |
Jul 13, 2021 | 21.20 | 21.66 | 20.48 | 20.84 | 81,333 | -0.09(-0.41%) |
Jul 12, 2021 | 21.75 | 22.08 | 20.00 | 20.93 | 84,737 | -0.82(-3.77%) |
Jul 09, 2021 | 20.14 | 21.75 | 20.09 | 21.75 | 41,550 | +1.61(+7.99%) |
Jul 08, 2021 | 20.99 | 20.99 | 20.00 | 20.14 | 134,147 | -0.96(-4.55%) |
Jul 07, 2021 | 22.40 | 23.16 | 20.78 | 21.10 | 103,035 | -1.04(-4.70%) |
Jul 06, 2021 | 22.80 | 23.92 | 22.14 | 22.14 | 39,841 | -0.71(-3.11%) |
Jul 02, 2021 | 23.17 | 24.29 | 22.72 | 22.85 | 88,019 | -0.32(-1.38%) |
Jul 01, 2021 | 22.81 | 24.47 | 22.50 | 23.17 | 72,867 | +0.40(+1.76%) |
Jun 30, 2021 | 22.36 | 23.50 | 22.25 | 22.77 | 129,743 | +0.56(+2.52%) |
Jun 29, 2021 | 21.54 | 22.72 | 21.35 | 22.21 | 243,003 | +2.04(+10.11%) |
Jun 28, 2021 | 20.17 | 21.30 | 19.85 | 20.17 | 17,167 | +0.12(+0.60%) |
Jun 25, 2021 | 20.07 | 20.83 | 19.89 | 20.05 | 34,054 | -0.09(-0.45%) |
Jun 24, 2021 | 20.52 | 20.68 | 19.72 | 20.14 | 25,789 | -0.09(-0.44%) |
Jun 23, 2021 | 20.81 | 22.63 | 19.99 | 20.23 | 34,318 | -0.12(-0.59%) |
Jun 22, 2021 | 21.60 | 21.73 | 19.88 | 20.35 | 62,896 | -0.90(-4.24%) |
Jun 21, 2021 | 21.90 | 22.60 | 21.11 | 21.25 | 74,116 | +0.25(+1.19%) |
Jun 18, 2021 | 20.49 | 21.78 | 19.07 | 21.00 | 113,529 | +1.54(+7.91%) |
Jun 17, 2021 | 19.18 | 19.93 | 19.09 | 19.46 | 36,297 | +0.23(+1.20%) |
Jun 16, 2021 | 19.76 | 20.69 | 18.96 | 19.23 | 73,754 | -0.79(-3.95%) |
Jun 15, 2021 | 20.92 | 21.03 | 19.80 | 20.02 | 7,492 | -0.48(-2.34%) |
Jun 14, 2021 | 20.05 | 21.41 | 20.05 | 20.50 | 17,338 | -0.34(-1.63%) |
Jun 11, 2021 | 20.40 | 21.21 | 20.39 | 20.84 | 22,778 | +0.32(+1.56%) |
Jun 10, 2021 | 20.65 | 21.11 | 20.00 | 20.52 | 141,540 | -0.11(-0.53%) |
Jun 09, 2021 | 20.32 | 20.99 | 19.72 | 20.63 | 88,168 | +0.19(+0.93%) |
Jun 08, 2021 | 19.91 | 20.60 | 19.50 | 20.44 | 81,891 | +0.66(+3.34%) |
Jun 07, 2021 | 18.82 | 20.02 | 18.69 | 19.78 | 178,294 | +0.77(+4.05%) |
Jun 04, 2021 | 18.43 | 19.50 | 18.08 | 19.01 | 280,812 | +0.01(+0.05%) |
Jun 03, 2021 | 22.17 | 24.39 | 17.19 | 19.00 | 1,015,463 | -3.17(-14.30%) |
Jun 02, 2021 | 21.67 | 23.17 | 21.45 | 22.17 | 386,549 | +0.87(+4.08%) |
Jun 01, 2021 | 23.70 | 24.50 | 19.07 | 21.30 | 533,953 | -2.39(-10.09%) |
May 28, 2021 | 24.12 | 27.04 | 22.43 | 23.69 | 412,936 | -2.20(-8.50%) |