Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 17.50 | 18.30 | 17.45 | 17.73 | 1,664,600 | +0.43(+2.47%) |
Sep 29, 2021 | 17.37 | 17.61 | 16.94 | 17.30 | 1,118,238 | +0.04(+0.25%) |
Sep 28, 2021 | 18.25 | 18.48 | 17.15 | 17.26 | 1,479,782 | -1.18(-6.39%) |
Sep 27, 2021 | 18.61 | 18.61 | 17.57 | 18.44 | 2,156,754 | +0.02(+0.09%) |
Sep 24, 2021 | 18.94 | 18.94 | 17.98 | 18.42 | 1,204,102 | -0.72(-3.74%) |
Sep 23, 2021 | 19.08 | 19.20 | 18.33 | 19.14 | 1,586,896 | +0.17(+0.87%) |
Sep 22, 2021 | 18.74 | 19.55 | 18.46 | 18.97 | 2,033,786 | +0.71(+3.87%) |
Sep 21, 2021 | 17.06 | 18.54 | 17.06 | 18.26 | 2,583,480 | +1.21(+7.11%) |
Sep 20, 2021 | 17.02 | 17.49 | 16.44 | 17.05 | 3,687,514 | -1.07(-5.92%) |
Sep 17, 2021 | 18.86 | 18.86 | 17.55 | 18.12 | 3,730,424 | -0.21(-1.14%) |
Sep 16, 2021 | 18.61 | 18.86 | 18.19 | 18.33 | 1,551,767 | -0.76(-3.98%) |
Sep 15, 2021 | 18.78 | 19.15 | 18.22 | 19.09 | 1,452,302 | +0.19(+1.02%) |
Sep 14, 2021 | 18.90 | 19.88 | 18.72 | 18.90 | 1,422,775 | -0.26(-1.37%) |
Sep 13, 2021 | 21.04 | 21.12 | 19.02 | 19.16 | 4,162,827 | -2.16(-10.15%) |
Sep 10, 2021 | 22.48 | 22.94 | 21.22 | 21.33 | 1,872,889 | -0.71(-3.21%) |
Sep 09, 2021 | 21.20 | 22.30 | 21.04 | 22.03 | 1,808,865 | +0.17(+0.76%) |
Sep 08, 2021 | 22.69 | 23.08 | 21.38 | 21.87 | 4,671,460 | -1.08(-4.72%) |
Sep 07, 2021 | 22.43 | 23.67 | 22.30 | 22.95 | 4,256,971 | +1.13(+5.16%) |
Sep 03, 2021 | 21.56 | 22.48 | 21.25 | 21.82 | 1,991,652 | +0.13(+0.60%) |
Sep 02, 2021 | 20.66 | 21.75 | 20.23 | 21.69 | 2,483,110 | +1.01(+4.89%) |
Sep 01, 2021 | 19.96 | 21.27 | 19.88 | 20.68 | 3,078,563 | +0.79(+3.95%) |
Aug 31, 2021 | 19.33 | 19.95 | 18.99 | 19.90 | 2,611,167 | +0.81(+4.25%) |
Aug 30, 2021 | 19.26 | 19.33 | 17.78 | 19.08 | 3,001,687 | -0.31(-1.58%) |
Aug 27, 2021 | 19.13 | 20.07 | 18.22 | 19.39 | 3,608,856 | +0.17(+0.91%) |
Aug 26, 2021 | 18.76 | 19.65 | 18.62 | 19.22 | 2,796,072 | +0.04(+0.18%) |
Aug 25, 2021 | 18.53 | 19.55 | 17.88 | 19.18 | 4,793,094 | +0.47(+2.52%) |
Aug 24, 2021 | 16.73 | 19.42 | 16.72 | 18.71 | 6,333,636 | +2.44(+15.02%) |
Aug 23, 2021 | 17.77 | 17.78 | 15.91 | 16.27 | 5,078,193 | -0.71(-4.16%) |
Aug 20, 2021 | 16.32 | 17.33 | 16.12 | 16.97 | 11,767,123 | +2.23(+15.09%) |
Aug 19, 2021 | 15.10 | 15.27 | 14.56 | 14.75 | 3,833,504 | -0.64(-4.14%) |
Aug 18, 2021 | 15.43 | 15.67 | 14.83 | 15.38 | 3,354,978 | +0.14(+0.92%) |
Aug 17, 2021 | 14.11 | 15.37 | 13.97 | 15.24 | 3,338,347 | +0.41(+2.76%) |
Aug 16, 2021 | 16.07 | 16.07 | 14.75 | 14.83 | 5,410,136 | -1.48(-9.09%) |
Aug 13, 2021 | 16.88 | 17.06 | 16.20 | 16.32 | 1,876,577 | -0.58(-3.46%) |
Aug 12, 2021 | 17.07 | 17.27 | 16.29 | 16.90 | 2,346,678 | -0.35(-2.02%) |
Aug 11, 2021 | 18.16 | 18.19 | 17.02 | 17.25 | 2,507,171 | -0.86(-4.72%) |
Aug 10, 2021 | 19.46 | 19.55 | 17.85 | 18.11 | 2,892,091 | -0.81(-4.29%) |
Aug 09, 2021 | 18.30 | 19.18 | 17.43 | 18.92 | 5,076,602 | +1.47(+8.45%) |
Aug 06, 2021 | 18.31 | 18.34 | 17.31 | 17.44 | 2,389,517 | -0.74(-4.08%) |
Aug 05, 2021 | 18.84 | 19.20 | 18.12 | 18.19 | 3,163,113 | -0.56(-2.98%) |
Aug 04, 2021 | 18.49 | 18.94 | 18.24 | 18.74 | 2,239,435 | +0.45(+2.43%) |
Aug 03, 2021 | 18.60 | 18.72 | 17.86 | 18.30 | 2,896,613 | -0.30(-1.60%) |
Aug 02, 2021 | 18.67 | 19.20 | 17.81 | 18.60 | 4,633,286 | +0.05(+0.28%) |
Jul 30, 2021 | 17.65 | 19.18 | 17.63 | 18.54 | 7,351,124 | -0.64(-3.32%) |
Jul 29, 2021 | 22.09 | 22.12 | 18.90 | 19.18 | 10,015,024 | -4.04(-17.40%) |
Jul 28, 2021 | 21.41 | 24.87 | 21.13 | 23.22 | 5,695,976 | +3.03(+15.00%) |
Jul 27, 2021 | 20.94 | 21.67 | 18.87 | 20.19 | 6,807,677 | -1.62(-7.44%) |
Jul 26, 2021 | 20.88 | 22.48 | 20.16 | 21.82 | 4,199,508 | -0.85(-3.73%) |
Jul 23, 2021 | 22.92 | 23.24 | 21.55 | 22.66 | 5,406,061 | -2.09(-8.43%) |
Jul 22, 2021 | 25.58 | 25.79 | 24.27 | 24.75 | 1,680,230 | -1.05(-4.06%) |
Jul 21, 2021 | 24.24 | 26.55 | 23.89 | 25.79 | 3,019,604 | +1.43(+5.87%) |
Jul 20, 2021 | 25.77 | 25.77 | 23.30 | 24.36 | 4,886,496 | -1.30(-5.07%) |
Jul 19, 2021 | 24.49 | 26.06 | 24.26 | 25.66 | 3,209,032 | -0.16(-0.61%) |
Jul 16, 2021 | 26.96 | 27.29 | 24.97 | 25.82 | 3,600,877 | -0.55(-2.08%) |
Jul 15, 2021 | 25.38 | 26.76 | 24.88 | 26.37 | 3,214,302 | +1.09(+4.31%) |
Jul 14, 2021 | 24.89 | 26.10 | 24.63 | 25.28 | 6,226,144 | +0.88(+3.61%) |
Jul 13, 2021 | 23.56 | 25.60 | 23.19 | 24.40 | 5,747,396 | +1.10(+4.72%) |
Jul 12, 2021 | 23.04 | 24.32 | 22.96 | 23.30 | 5,604,469 | +0.34(+1.48%) |
Jul 09, 2021 | 24.56 | 25.08 | 21.85 | 22.96 | 12,790,695 | +0.25(+1.11%) |
Jul 08, 2021 | 22.29 | 23.53 | 20.85 | 22.71 | 26,858,076 | -6.21(-21.48%) |
Jul 07, 2021 | 30.55 | 31.07 | 28.29 | 28.92 | 4,096,390 | -0.99(-3.33%) |
Jul 06, 2021 | 29.56 | 30.66 | 28.52 | 29.91 | 5,940,645 | -1.27(-4.08%) |
Jul 02, 2021 | 33.29 | 33.29 | 30.79 | 31.19 | 4,173,294 | -2.66(-7.86%) |