Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 20.21 | 20.95 | 20.21 | 20.80 | 206,918 | +0.58(+2.87%) |
Sep 29, 2021 | 20.62 | 20.66 | 19.91 | 20.22 | 383,362 | -0.52(-2.51%) |
Sep 28, 2021 | 21.15 | 21.26 | 20.45 | 20.74 | 200,059 | -0.40(-1.89%) |
Sep 27, 2021 | 20.71 | 21.43 | 20.21 | 21.14 | 369,155 | +0.27(+1.29%) |
Sep 24, 2021 | 22.35 | 22.60 | 20.77 | 20.87 | 582,036 | -0.93(-4.27%) |
Sep 23, 2021 | 21.90 | 22.27 | 21.40 | 21.80 | 157,829 | -0.06(-0.27%) |
Sep 22, 2021 | 20.90 | 21.90 | 20.90 | 21.86 | 278,786 | +1.21(+5.86%) |
Sep 21, 2021 | 20.80 | 20.93 | 20.50 | 20.65 | 218,300 | +0.15(+0.73%) |
Sep 20, 2021 | 21.00 | 21.49 | 20.33 | 20.50 | 506,296 | -0.70(-3.30%) |
Sep 17, 2021 | 21.39 | 21.49 | 20.71 | 21.20 | 466,354 | -0.04(-0.19%) |
Sep 16, 2021 | 21.47 | 22.24 | 21.15 | 21.24 | 144,347 | -0.66(-3.01%) |
Sep 15, 2021 | 21.73 | 21.95 | 20.90 | 21.90 | 260,889 | +0.04(+0.18%) |
Sep 14, 2021 | 22.60 | 22.67 | 21.74 | 21.86 | 238,757 | -0.69(-3.06%) |
Sep 13, 2021 | 22.77 | 23.10 | 22.51 | 22.55 | 146,170 | -0.27(-1.18%) |
Sep 10, 2021 | 23.61 | 23.67 | 22.79 | 22.82 | 138,455 | -0.49(-2.10%) |
Sep 09, 2021 | 22.76 | 23.53 | 22.60 | 23.31 | 225,268 | +0.02(+0.09%) |
Sep 08, 2021 | 24.00 | 24.00 | 23.29 | 23.29 | 325,781 | -0.76(-3.16%) |
Sep 07, 2021 | 23.65 | 24.50 | 23.01 | 24.05 | 573,017 | +0.19(+0.80%) |
Sep 03, 2021 | 23.34 | 23.88 | 23.04 | 23.86 | 129,961 | +0.41(+1.75%) |
Sep 02, 2021 | 24.06 | 24.45 | 23.39 | 23.45 | 219,009 | -0.79(-3.26%) |
Sep 01, 2021 | 23.44 | 24.25 | 23.45 | 24.24 | 395,761 | +0.84(+3.59%) |
Aug 31, 2021 | 22.84 | 23.70 | 22.79 | 23.40 | 298,177 | +0.88(+3.91%) |
Aug 30, 2021 | 22.60 | 22.60 | 21.87 | 22.52 | 246,232 | -0.38(-1.66%) |
Aug 27, 2021 | 22.60 | 22.95 | 22.41 | 22.90 | 181,979 | +0.37(+1.64%) |
Aug 26, 2021 | 22.37 | 23.11 | 22.09 | 22.53 | 376,190 | +0.07(+0.31%) |
Aug 25, 2021 | 22.00 | 22.65 | 21.55 | 22.46 | 381,517 | +0.34(+1.54%) |
Aug 24, 2021 | 21.27 | 22.24 | 21.27 | 22.12 | 308,347 | +1.21(+5.79%) |
Aug 23, 2021 | 20.31 | 20.98 | 19.93 | 20.91 | 320,804 | +0.67(+3.31%) |
Aug 20, 2021 | 19.71 | 20.65 | 19.71 | 20.24 | 245,261 | +0.49(+2.48%) |
Aug 19, 2021 | 19.59 | 20.10 | 19.20 | 19.75 | 271,222 | -0.17(-0.85%) |
Aug 18, 2021 | 19.85 | 20.20 | 19.49 | 19.92 | 252,106 | +0.14(+0.71%) |
Aug 17, 2021 | 19.82 | 20.10 | 19.54 | 19.78 | 294,614 | -0.38(-1.88%) |
Aug 16, 2021 | 20.74 | 20.74 | 20.10 | 20.16 | 233,824 | -0.72(-3.45%) |
Aug 13, 2021 | 21.14 | 21.37 | 20.37 | 20.88 | 240,228 | -0.45(-2.11%) |
Aug 12, 2021 | 22.41 | 22.55 | 21.02 | 21.33 | 476,519 | -1.38(-6.08%) |
Aug 11, 2021 | 21.83 | 22.78 | 21.45 | 22.71 | 445,561 | +0.92(+4.22%) |
Aug 10, 2021 | 21.18 | 22.71 | 21.13 | 21.79 | 571,551 | +1.41(+6.92%) |
Aug 09, 2021 | 19.75 | 20.42 | 19.54 | 20.38 | 242,492 | +0.88(+4.51%) |
Aug 06, 2021 | 19.92 | 20.11 | 19.42 | 19.50 | 308,708 | -0.58(-2.89%) |
Aug 05, 2021 | 19.96 | 20.28 | 19.64 | 20.08 | 230,952 | -0.04(-0.20%) |
Aug 04, 2021 | 20.10 | 20.34 | 19.55 | 20.12 | 455,636 | +0.40(+2.03%) |
Aug 03, 2021 | 20.10 | 20.31 | 19.70 | 19.72 | 332,782 | -0.78(-3.80%) |
Aug 02, 2021 | 19.88 | 20.80 | 19.88 | 20.50 | 365,809 | +0.63(+3.17%) |
Jul 30, 2021 | 19.83 | 20.11 | 19.72 | 19.87 | 196,035 | -0.16(-0.80%) |
Jul 29, 2021 | 20.37 | 20.66 | 19.79 | 20.03 | 539,145 | -0.25(-1.23%) |
Jul 28, 2021 | 19.64 | 20.78 | 19.55 | 20.28 | 504,576 | +1.12(+5.85%) |
Jul 27, 2021 | 20.10 | 20.37 | 19.05 | 19.16 | 1,434,796 | -1.49(-7.22%) |
Jul 26, 2021 | 20.38 | 20.86 | 19.80 | 20.65 | 660,417 | -0.28(-1.34%) |
Jul 23, 2021 | 21.23 | 21.59 | 19.75 | 20.93 | 1,249,931 | -1.07(-4.86%) |
Jul 22, 2021 | 23.02 | 23.06 | 21.70 | 22.00 | 453,012 | -1.14(-4.93%) |
Jul 21, 2021 | 23.00 | 23.48 | 22.84 | 23.14 | 303,577 | +0.15(+0.65%) |
Jul 20, 2021 | 23.74 | 23.74 | 22.61 | 22.99 | 315,694 | -0.63(-2.67%) |
Jul 19, 2021 | 23.20 | 23.85 | 22.88 | 23.62 | 487,392 | +0.08(+0.34%) |
Jul 16, 2021 | 24.60 | 24.69 | 23.31 | 23.54 | 523,329 | -0.95(-3.88%) |
Jul 15, 2021 | 23.48 | 24.99 | 23.48 | 24.49 | 852,355 | +0.85(+3.60%) |
Jul 14, 2021 | 23.74 | 24.15 | 22.24 | 23.64 | 1,475,833 | -0.09(-0.38%) |
Jul 13, 2021 | 20.68 | 23.98 | 20.63 | 23.73 | 6,662,992 | +5.13(+27.58%) |
Jul 12, 2021 | 18.25 | 18.66 | 18.25 | 18.60 | 225,147 | +0.32(+1.75%) |
Jul 09, 2021 | 18.86 | 19.19 | 18.00 | 18.28 | 415,846 | -0.67(-3.54%) |
Jul 08, 2021 | 18.10 | 19.00 | 17.92 | 18.95 | 292,024 | +0.22(+1.17%) |
Jul 07, 2021 | 19.30 | 19.59 | 18.71 | 18.73 | 329,105 | -0.52(-2.70%) |
Jul 06, 2021 | 19.76 | 19.90 | 19.03 | 19.25 | 488,241 | -0.44(-2.23%) |
Jul 02, 2021 | 18.56 | 19.96 | 17.85 | 19.69 | 657,835 | +1.07(+5.75%) |