Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 19.74 | 19.94 | 19.74 | 19.94 | 730 | +0.25(+1.28%) |
Sep 29, 2021 | 19.59 | 19.95 | 19.56 | 19.69 | 2,913 | +0.13(+0.67%) |
Sep 28, 2021 | 19.60 | 19.78 | 19.48 | 19.56 | 1,371 | -0.08(-0.43%) |
Sep 27, 2021 | 19.30 | 19.95 | 19.18 | 19.64 | 5,503 | +0.13(+0.67%) |
Sep 24, 2021 | 19.51 | 19.51 | 19.51 | 19.51 | 483 | +0.42(+2.19%) |
Sep 23, 2021 | 19.36 | 19.55 | 18.81 | 19.09 | 7,161 | -0.04(-0.19%) |
Sep 22, 2021 | 19.81 | 20.01 | 19.13 | 19.13 | 15,510 | -0.66(-3.34%) |
Sep 21, 2021 | 19.78 | 20.88 | 19.45 | 19.79 | 7,089 | +0.31(+1.62%) |
Sep 20, 2021 | 19.25 | 19.48 | 18.07 | 19.48 | 3,518 | -0.61(-3.04%) |
Sep 17, 2021 | 18.52 | 20.27 | 18.18 | 20.09 | 13,131 | +1.38(+7.38%) |
Sep 16, 2021 | 18.55 | 18.71 | 18.55 | 18.71 | 1,866 | +0.04(+0.20%) |
Sep 15, 2021 | 18.54 | 18.71 | 18.41 | 18.67 | 2,989 | +0.38(+2.08%) |
Sep 14, 2021 | 18.89 | 19.16 | 18.29 | 18.29 | 4,058 | -0.81(-4.22%) |
Sep 13, 2021 | 18.94 | 19.13 | 18.65 | 19.10 | 3,123 | +0.13(+0.68%) |
Sep 10, 2021 | 19.15 | 20.14 | 18.75 | 18.97 | 11,746 | -0.11(-0.58%) |
Sep 09, 2021 | 19.81 | 20.22 | 19.05 | 19.08 | 4,506 | -0.74(-3.74%) |
Sep 08, 2021 | 19.73 | 20.67 | 19.46 | 19.82 | 13,671 | +0.36(+1.86%) |
Sep 07, 2021 | 20.06 | 20.52 | 18.86 | 19.46 | 15,937 | -0.59(-2.96%) |
Sep 03, 2021 | 20.38 | 21.29 | 20.05 | 20.05 | 11,257 | -0.48(-2.35%) |
Sep 02, 2021 | 20.08 | 21.86 | 19.93 | 20.53 | 10,950 | +0.01(+0.04%) |
Sep 01, 2021 | 19.71 | 21.02 | 19.63 | 20.52 | 16,008 | -0.50(-2.38%) |
Aug 31, 2021 | 20.29 | 21.29 | 20.29 | 21.02 | 8,605 | +0.56(+2.71%) |
Aug 30, 2021 | 19.42 | 20.75 | 19.36 | 20.47 | 9,892 | +0.99(+5.09%) |
Aug 27, 2021 | 19.66 | 19.66 | 19.48 | 19.48 | 1,118 | +0.16(+0.81%) |
Aug 26, 2021 | 19.14 | 20.18 | 19.14 | 19.32 | 2,420 | +0.04(+0.19%) |
Aug 25, 2021 | 18.25 | 19.51 | 18.25 | 19.28 | 1,996 | +1.04(+5.69%) |
Aug 24, 2021 | 19.17 | 19.36 | 18.11 | 18.25 | 12,517 | -0.66(-3.48%) |
Aug 23, 2021 | 20.52 | 20.52 | 18.66 | 18.90 | 17,179 | -1.76(-8.52%) |
Aug 20, 2021 | 20.81 | 20.81 | 20.58 | 20.66 | 1,116 | -0.30(-1.41%) |
Aug 19, 2021 | 20.93 | 21.01 | 20.38 | 20.96 | 6,985 | -0.02(-0.09%) |
Aug 18, 2021 | 20.38 | 21.58 | 20.38 | 20.98 | 11,342 | -0.80(-3.66%) |
Aug 17, 2021 | 21.87 | 21.91 | 21.08 | 21.77 | 8,865 | -0.10(-0.47%) |
Aug 16, 2021 | 20.40 | 22.44 | 20.38 | 21.88 | 13,784 | +1.92(+9.61%) |
Aug 13, 2021 | 19.98 | 20.12 | 19.95 | 19.96 | 1,171 | -0.14(-0.69%) |
Aug 12, 2021 | 20.22 | 20.29 | 19.50 | 20.10 | 6,840 | -0.25(-1.23%) |
Aug 11, 2021 | 20.46 | 20.46 | 18.86 | 20.35 | 15,140 | -0.07(-0.36%) |
Aug 10, 2021 | 20.67 | 20.88 | 20.38 | 20.42 | 11,359 | -0.17(-0.81%) |
Aug 09, 2021 | 20.73 | 21.02 | 20.42 | 20.59 | 7,668 | -0.14(-0.67%) |
Aug 06, 2021 | 20.82 | 21.86 | 20.09 | 20.73 | 19,699 | -0.11(-0.53%) |
Aug 05, 2021 | 19.31 | 20.84 | 19.31 | 20.84 | 23,874 | +1.41(+7.25%) |
Aug 04, 2021 | 18.78 | 19.43 | 18.73 | 19.43 | 3,224 | +0.61(+3.25%) |
Aug 03, 2021 | 18.24 | 19.41 | 18.14 | 18.82 | 18,426 | +0.52(+2.83%) |
Aug 02, 2021 | 17.77 | 18.34 | 17.77 | 18.30 | 8,594 | +0.61(+3.46%) |
Jul 30, 2021 | 18.46 | 18.49 | 17.69 | 17.69 | 3,966 | +0.00(+0.00%) |
Jul 29, 2021 | 16.95 | 18.18 | 16.95 | 17.69 | 4,938 | -0.42(-2.30%) |
Jul 28, 2021 | 17.80 | 18.50 | 17.80 | 18.11 | 12,576 | +0.21(+1.19%) |
Jul 27, 2021 | 17.65 | 17.89 | 17.59 | 17.89 | 2,150 | +0.11(+0.62%) |
Jul 26, 2021 | 17.88 | 18.41 | 17.64 | 17.78 | 10,466 | -0.24(-1.34%) |
Jul 23, 2021 | 17.50 | 18.02 | 17.46 | 18.02 | 13,008 | +0.50(+2.85%) |
Jul 22, 2021 | 17.23 | 17.52 | 17.23 | 17.52 | 1,793 | +0.27(+1.56%) |
Jul 21, 2021 | 16.77 | 17.60 | 16.77 | 17.25 | 7,215 | +0.55(+3.27%) |
Jul 20, 2021 | 16.67 | 17.09 | 16.56 | 16.71 | 19,615 | +0.13(+0.78%) |
Jul 19, 2021 | 16.70 | 16.77 | 16.50 | 16.58 | 15,276 | -0.38(-2.24%) |
Jul 16, 2021 | 17.09 | 17.09 | 16.96 | 16.96 | 1,663 | -0.16(-0.92%) |
Jul 15, 2021 | 17.08 | 17.12 | 16.95 | 17.12 | 1,579 | +0.00(+0.00%) |
Jul 14, 2021 | 17.19 | 17.19 | 17.09 | 17.12 | 3,024 | -0.06(-0.38%) |
Jul 13, 2021 | 17.06 | 17.60 | 17.06 | 17.18 | 2,173 | +0.07(+0.43%) |
Jul 12, 2021 | 16.84 | 17.46 | 16.84 | 17.11 | 11,512 | +0.25(+1.48%) |
Jul 09, 2021 | 16.53 | 16.94 | 16.53 | 16.86 | 3,212 | +0.29(+1.73%) |
Jul 08, 2021 | 16.34 | 16.79 | 16.34 | 16.57 | 4,432 | -0.10(-0.61%) |
Jul 07, 2021 | 16.57 | 16.72 | 16.44 | 16.67 | 14,582 | +0.16(+0.95%) |
Jul 06, 2021 | 16.69 | 16.69 | 16.25 | 16.51 | 12,833 | -0.06(-0.39%) |
Jul 02, 2021 | 16.22 | 16.80 | 16.22 | 16.58 | 16,460 | +0.37(+2.29%) |