Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.84 | 20.05 | 19.29 | 19.53 | 27,570,872 | -0.27(-1.35%) |
Sep 29, 2021 | 19.86 | 20.28 | 19.49 | 19.80 | 37,136,468 | -1.28(-6.07%) |
Sep 28, 2021 | 21.85 | 21.86 | 20.90 | 21.08 | 8,629,731 | -0.25(-1.16%) |
Sep 27, 2021 | 19.90 | 21.38 | 19.77 | 21.33 | 18,127,424 | +2.24(+11.76%) |
Sep 24, 2021 | 18.53 | 19.50 | 18.42 | 19.08 | 7,516,173 | +0.50(+2.67%) |
Sep 23, 2021 | 18.21 | 18.74 | 18.01 | 18.59 | 7,107,034 | +0.53(+2.96%) |
Sep 22, 2021 | 17.89 | 18.36 | 17.80 | 18.05 | 7,085,335 | +0.50(+2.83%) |
Sep 21, 2021 | 18.06 | 18.13 | 17.21 | 17.56 | 7,249,093 | -0.35(-1.97%) |
Sep 20, 2021 | 17.67 | 18.24 | 17.57 | 17.91 | 9,085,034 | -0.07(-0.37%) |
Sep 17, 2021 | 18.36 | 18.54 | 17.91 | 17.98 | 15,079,640 | -0.51(-2.74%) |
Sep 16, 2021 | 19.28 | 19.36 | 18.48 | 18.48 | 8,752,506 | -1.16(-5.93%) |
Sep 15, 2021 | 18.94 | 19.89 | 18.84 | 19.65 | 10,840,511 | +1.00(+5.38%) |
Sep 14, 2021 | 19.27 | 19.33 | 18.48 | 18.64 | 9,624,159 | -0.42(-2.20%) |
Sep 13, 2021 | 18.95 | 19.61 | 18.87 | 19.06 | 14,973,700 | +0.54(+2.94%) |
Sep 10, 2021 | 19.27 | 19.55 | 18.45 | 18.52 | 10,677,219 | -0.45(-2.37%) |
Sep 09, 2021 | 19.01 | 19.43 | 18.70 | 18.97 | 10,070,439 | -0.57(-2.93%) |
Sep 08, 2021 | 19.81 | 20.34 | 19.27 | 19.54 | 10,876,531 | +0.14(+0.74%) |
Sep 07, 2021 | 19.68 | 19.93 | 19.05 | 19.40 | 8,247,237 | -0.20(-1.02%) |
Sep 03, 2021 | 18.87 | 19.81 | 18.75 | 19.60 | 7,580,547 | +0.67(+3.53%) |
Sep 02, 2021 | 18.03 | 19.05 | 18.03 | 18.93 | 7,439,738 | +1.03(+5.76%) |
Sep 01, 2021 | 17.54 | 18.10 | 17.41 | 17.90 | 4,378,619 | +0.40(+2.29%) |
Aug 31, 2021 | 17.15 | 17.86 | 17.04 | 17.50 | 6,444,598 | +0.21(+1.21%) |
Aug 30, 2021 | 17.78 | 17.78 | 17.20 | 17.29 | 4,796,540 | -0.49(-2.74%) |
Aug 27, 2021 | 16.89 | 18.07 | 16.89 | 17.78 | 7,734,172 | +1.21(+7.32%) |
Aug 26, 2021 | 16.63 | 17.26 | 16.51 | 16.56 | 9,055,508 | -0.11(-0.63%) |
Aug 25, 2021 | 15.77 | 16.70 | 15.61 | 16.67 | 5,449,881 | +0.83(+5.24%) |
Aug 24, 2021 | 15.99 | 16.11 | 15.67 | 15.84 | 5,908,999 | +0.03(+0.18%) |
Aug 23, 2021 | 15.81 | 16.11 | 15.55 | 15.81 | 7,742,011 | +0.35(+2.29%) |
Aug 20, 2021 | 15.41 | 15.85 | 15.29 | 15.46 | 4,700,223 | -0.06(-0.37%) |
Aug 19, 2021 | 15.45 | 15.62 | 15.00 | 15.51 | 8,096,771 | -0.16(-1.04%) |
Aug 18, 2021 | 16.25 | 16.40 | 15.64 | 15.68 | 7,406,118 | -0.58(-3.58%) |
Aug 17, 2021 | 16.35 | 16.75 | 15.98 | 16.26 | 7,055,413 | -0.32(-1.90%) |
Aug 16, 2021 | 16.87 | 17.02 | 16.48 | 16.57 | 5,827,564 | -0.55(-3.23%) |
Aug 13, 2021 | 17.91 | 17.99 | 17.09 | 17.13 | 3,219,688 | -0.76(-4.27%) |
Aug 12, 2021 | 18.14 | 18.32 | 17.54 | 17.89 | 4,468,476 | -0.41(-2.24%) |
Aug 11, 2021 | 18.16 | 18.38 | 17.87 | 18.30 | 4,295,073 | -0.19(-1.03%) |
Aug 10, 2021 | 18.35 | 18.59 | 18.17 | 18.49 | 4,176,266 | +0.22(+1.20%) |
Aug 09, 2021 | 17.43 | 18.30 | 17.31 | 18.27 | 8,770,184 | +0.56(+3.18%) |
Aug 06, 2021 | 17.46 | 17.75 | 17.10 | 17.71 | 6,854,249 | +0.42(+2.43%) |
Aug 05, 2021 | 17.33 | 17.78 | 17.18 | 17.29 | 5,872,632 | -0.09(-0.49%) |
Aug 04, 2021 | 17.07 | 17.53 | 16.79 | 17.37 | 6,897,764 | +0.30(+1.73%) |
Aug 03, 2021 | 16.77 | 17.39 | 16.54 | 17.08 | 5,900,526 | +0.35(+2.11%) |
Aug 02, 2021 | 17.36 | 17.53 | 16.71 | 16.73 | 11,403,661 | -0.83(-4.73%) |
Jul 30, 2021 | 17.52 | 17.65 | 16.96 | 17.56 | 9,224,786 | -0.29(-1.61%) |
Jul 29, 2021 | 18.20 | 18.83 | 17.36 | 17.84 | 18,067,114 | -1.97(-9.93%) |
Jul 28, 2021 | 19.59 | 20.10 | 19.31 | 19.81 | 3,827,370 | +0.41(+2.12%) |
Jul 27, 2021 | 19.66 | 19.89 | 18.95 | 19.40 | 3,828,578 | -0.53(-2.64%) |
Jul 26, 2021 | 19.33 | 20.55 | 19.32 | 19.92 | 3,339,111 | +0.62(+3.22%) |
Jul 23, 2021 | 19.33 | 19.49 | 18.62 | 19.30 | 3,448,965 | -0.21(-1.08%) |
Jul 22, 2021 | 19.68 | 19.76 | 19.09 | 19.51 | 2,831,305 | -0.03(-0.15%) |
Jul 21, 2021 | 18.90 | 19.69 | 18.75 | 19.54 | 5,010,546 | +0.94(+5.03%) |
Jul 20, 2021 | 18.04 | 18.70 | 17.77 | 18.61 | 5,635,112 | +0.66(+3.67%) |
Jul 19, 2021 | 17.56 | 18.13 | 17.42 | 17.95 | 5,453,308 | -0.14(-0.79%) |
Jul 16, 2021 | 19.26 | 19.33 | 17.95 | 18.09 | 3,548,576 | -0.96(-5.06%) |
Jul 15, 2021 | 19.37 | 19.75 | 18.95 | 19.05 | 2,487,832 | -0.53(-2.68%) |
Jul 14, 2021 | 20.52 | 20.61 | 19.52 | 19.58 | 2,106,060 | -0.84(-4.11%) |
Jul 13, 2021 | 20.63 | 21.09 | 20.41 | 20.42 | 1,744,234 | -0.01(-0.05%) |
Jul 12, 2021 | 20.50 | 20.74 | 20.19 | 20.43 | 1,762,228 | -0.30(-1.43%) |
Jul 09, 2021 | 20.59 | 20.87 | 20.07 | 20.73 | 2,537,477 | +0.35(+1.73%) |
Jul 08, 2021 | 19.27 | 20.62 | 19.27 | 20.37 | 6,261,090 | +0.75(+3.84%) |
Jul 07, 2021 | 19.68 | 19.97 | 18.86 | 19.62 | 2,658,621 | -0.12(-0.63%) |
Jul 06, 2021 | 20.52 | 20.52 | 19.50 | 19.74 | 4,070,858 | -0.89(-4.30%) |
Jul 02, 2021 | 20.78 | 21.01 | 20.31 | 20.63 | 3,024,850 | -0.51(-2.39%) |