Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.60 | 20.90 | 19.56 | 20.04 | 76,780 | +0.55(+2.82%) |
Sep 29, 2021 | 19.33 | 19.84 | 19.30 | 19.49 | 49,893 | +0.37(+1.94%) |
Sep 28, 2021 | 20.05 | 20.05 | 18.76 | 19.12 | 64,533 | -1.03(-5.11%) |
Sep 27, 2021 | 19.06 | 20.37 | 18.84 | 20.15 | 39,298 | +1.15(+6.05%) |
Sep 24, 2021 | 19.14 | 19.68 | 18.71 | 19.00 | 118,429 | -0.22(-1.14%) |
Sep 23, 2021 | 19.20 | 19.71 | 19.08 | 19.22 | 70,513 | +0.22(+1.16%) |
Sep 22, 2021 | 17.89 | 19.64 | 17.89 | 19.00 | 78,625 | +0.75(+4.11%) |
Sep 21, 2021 | 18.82 | 19.18 | 17.99 | 18.25 | 37,687 | -0.23(-1.24%) |
Sep 20, 2021 | 19.08 | 19.79 | 18.20 | 18.48 | 65,210 | -1.32(-6.67%) |
Sep 17, 2021 | 17.99 | 19.82 | 17.99 | 19.80 | 166,659 | +1.79(+9.94%) |
Sep 16, 2021 | 17.56 | 17.90 | 17.01 | 18.01 | 204,830 | +0.10(+0.56%) |
Sep 15, 2021 | 19.00 | 19.50 | 17.17 | 17.91 | 317,240 | -2.27(-11.25%) |
Sep 14, 2021 | 21.60 | 22.25 | 20.18 | 20.18 | 246,938 | -2.87(-12.45%) |
Sep 13, 2021 | 23.01 | 23.69 | 22.21 | 23.05 | 100,485 | -0.01(-0.04%) |
Sep 10, 2021 | 23.31 | 24.00 | 22.75 | 23.06 | 50,554 | +0.01(+0.04%) |
Sep 09, 2021 | 24.05 | 24.40 | 22.09 | 23.05 | 121,866 | -1.35(-5.53%) |
Sep 08, 2021 | 24.50 | 24.72 | 23.91 | 24.40 | 39,166 | -0.11(-0.45%) |
Sep 07, 2021 | 24.80 | 25.72 | 23.95 | 24.51 | 100,820 | -0.01(-0.04%) |
Sep 03, 2021 | 24.88 | 25.92 | 24.39 | 24.52 | 128,593 | -0.23(-0.93%) |
Sep 02, 2021 | 25.91 | 26.53 | 24.68 | 24.75 | 133,318 | -0.78(-3.06%) |
Sep 01, 2021 | 27.66 | 28.50 | 25.35 | 25.53 | 135,076 | -2.39(-8.56%) |
Aug 31, 2021 | 29.60 | 30.17 | 27.05 | 27.92 | 86,265 | -2.28(-7.55%) |
Aug 30, 2021 | 26.94 | 31.00 | 26.31 | 30.20 | 181,864 | +3.19(+11.81%) |
Aug 27, 2021 | 25.28 | 27.24 | 24.61 | 27.01 | 92,600 | +1.78(+7.06%) |
Aug 26, 2021 | 23.60 | 26.20 | 23.60 | 25.23 | 82,653 | +1.73(+7.36%) |
Aug 25, 2021 | 24.11 | 24.90 | 23.50 | 23.50 | 44,715 | -0.60(-2.49%) |
Aug 24, 2021 | 24.24 | 24.99 | 23.01 | 24.10 | 59,106 | -0.25(-1.03%) |
Aug 23, 2021 | 25.43 | 25.61 | 24.32 | 24.35 | 49,522 | -1.22(-4.77%) |
Aug 20, 2021 | 24.08 | 25.73 | 23.42 | 25.57 | 76,298 | +1.17(+4.80%) |
Aug 19, 2021 | 23.13 | 24.76 | 22.41 | 24.40 | 147,068 | +0.26(+1.08%) |
Aug 18, 2021 | 25.13 | 25.88 | 20.26 | 24.14 | 807,436 | -3.00(-11.05%) |
Aug 17, 2021 | 26.00 | 27.79 | 25.75 | 27.14 | 83,317 | +0.94(+3.59%) |
Aug 16, 2021 | 27.79 | 27.91 | 26.00 | 26.20 | 63,477 | -1.64(-5.89%) |
Aug 13, 2021 | 28.61 | 28.96 | 27.50 | 27.84 | 28,875 | -0.76(-2.66%) |
Aug 12, 2021 | 28.00 | 29.49 | 28.00 | 28.60 | 44,011 | -0.10(-0.35%) |
Aug 11, 2021 | 29.21 | 30.18 | 28.39 | 28.70 | 36,665 | -0.20(-0.69%) |
Aug 10, 2021 | 28.15 | 29.11 | 27.64 | 28.90 | 50,477 | +0.24(+0.84%) |
Aug 09, 2021 | 28.35 | 29.35 | 27.49 | 28.66 | 37,110 | +0.61(+2.17%) |
Aug 06, 2021 | 28.09 | 29.10 | 27.71 | 28.05 | 18,467 | +0.16(+0.57%) |
Aug 05, 2021 | 27.96 | 29.15 | 27.81 | 27.89 | 45,787 | -0.37(-1.31%) |
Aug 04, 2021 | 28.41 | 29.30 | 27.96 | 28.26 | 45,344 | +0.39(+1.40%) |
Aug 03, 2021 | 28.60 | 30.45 | 27.70 | 27.87 | 79,416 | -1.48(-5.04%) |
Aug 02, 2021 | 30.34 | 31.00 | 28.77 | 29.35 | 43,889 | -0.70(-2.33%) |
Jul 30, 2021 | 31.37 | 31.37 | 29.35 | 30.05 | 93,700 | -1.60(-5.06%) |
Jul 29, 2021 | 32.97 | 34.00 | 30.39 | 31.65 | 144,554 | -3.13(-9.00%) |
Jul 28, 2021 | 32.40 | 34.98 | 31.60 | 34.78 | 81,074 | +2.41(+7.45%) |
Jul 27, 2021 | 30.30 | 33.13 | 30.00 | 32.37 | 112,691 | +1.12(+3.58%) |
Jul 26, 2021 | 31.00 | 31.99 | 30.42 | 31.25 | 44,130 | +0.48(+1.56%) |
Jul 23, 2021 | 30.51 | 31.00 | 30.08 | 30.77 | 26,271 | +0.34(+1.12%) |
Jul 22, 2021 | 30.00 | 31.83 | 29.78 | 30.43 | 141,179 | +0.36(+1.20%) |
Jul 21, 2021 | 27.95 | 30.48 | 27.84 | 30.07 | 132,423 | +1.65(+5.81%) |
Jul 20, 2021 | 27.68 | 28.78 | 26.40 | 28.42 | 111,748 | +1.07(+3.91%) |
Jul 19, 2021 | 26.75 | 28.13 | 26.00 | 27.35 | 63,166 | +0.35(+1.30%) |
Jul 16, 2021 | 26.99 | 28.17 | 26.65 | 27.00 | 96,025 | +0.38(+1.43%) |
Jul 15, 2021 | 27.14 | 27.17 | 25.99 | 26.62 | 61,715 | -0.28(-1.04%) |
Jul 14, 2021 | 27.92 | 28.17 | 26.27 | 26.90 | 107,044 | -1.28(-4.54%) |
Jul 13, 2021 | 29.00 | 29.00 | 27.58 | 28.18 | 52,869 | -1.33(-4.51%) |
Jul 12, 2021 | 28.10 | 29.65 | 27.70 | 29.51 | 58,441 | +1.40(+4.98%) |
Jul 09, 2021 | 28.61 | 29.18 | 27.61 | 28.11 | 78,308 | +0.07(+0.25%) |
Jul 08, 2021 | 28.25 | 28.54 | 28.00 | 28.04 | 41,914 | -0.32(-1.13%) |
Jul 07, 2021 | 27.50 | 29.54 | 27.28 | 28.36 | 76,914 | +0.25(+0.89%) |
Jul 06, 2021 | 28.30 | 28.56 | 27.02 | 28.11 | 105,284 | -0.09(-0.32%) |
Jul 02, 2021 | 30.71 | 30.82 | 28.16 | 28.20 | 217,066 | -1.74(-5.81%) |