Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.45 | 23.26 | 22.45 | 22.87 | 40,305 | +0.44(+1.96%) |
Sep 29, 2021 | 23.85 | 23.88 | 22.18 | 22.43 | 33,251 | -1.36(-5.72%) |
Sep 28, 2021 | 24.00 | 24.16 | 23.17 | 23.79 | 65,484 | -0.29(-1.20%) |
Sep 27, 2021 | 23.54 | 24.35 | 23.01 | 24.08 | 39,000 | +0.54(+2.29%) |
Sep 24, 2021 | 24.00 | 24.00 | 23.37 | 23.54 | 66,449 | -0.46(-1.92%) |
Sep 23, 2021 | 22.97 | 24.98 | 22.97 | 24.00 | 110,469 | +1.04(+4.53%) |
Sep 22, 2021 | 22.74 | 23.12 | 22.25 | 22.96 | 52,445 | +0.44(+1.95%) |
Sep 21, 2021 | 24.43 | 24.43 | 22.41 | 22.52 | 68,781 | -1.32(-5.54%) |
Sep 20, 2021 | 25.00 | 25.75 | 22.61 | 23.84 | 148,640 | -1.93(-7.49%) |
Sep 17, 2021 | 25.00 | 25.97 | 24.75 | 25.77 | 766,277 | +0.77(+3.08%) |
Sep 16, 2021 | 23.88 | 25.00 | 23.73 | 25.00 | 107,336 | +0.87(+3.61%) |
Sep 15, 2021 | 23.58 | 24.14 | 23.03 | 24.13 | 75,747 | +0.38(+1.60%) |
Sep 14, 2021 | 24.23 | 24.25 | 23.50 | 23.75 | 135,600 | -0.21(-0.88%) |
Sep 13, 2021 | 23.55 | 24.11 | 23.28 | 23.96 | 105,629 | +0.46(+1.96%) |
Sep 10, 2021 | 23.22 | 23.99 | 22.98 | 23.50 | 82,732 | +0.29(+1.25%) |
Sep 09, 2021 | 22.41 | 23.48 | 21.91 | 23.21 | 54,364 | +0.65(+2.88%) |
Sep 08, 2021 | 23.13 | 23.27 | 22.03 | 22.56 | 52,771 | -0.83(-3.55%) |
Sep 07, 2021 | 23.58 | 23.70 | 21.73 | 23.39 | 113,371 | -0.08(-0.34%) |
Sep 03, 2021 | 23.98 | 24.21 | 23.22 | 23.47 | 65,361 | -0.49(-2.05%) |
Sep 02, 2021 | 24.57 | 24.57 | 23.80 | 23.96 | 72,121 | -0.51(-2.08%) |
Sep 01, 2021 | 24.35 | 24.73 | 23.52 | 24.47 | 74,104 | +0.21(+0.87%) |
Aug 31, 2021 | 23.35 | 24.31 | 23.00 | 24.26 | 85,707 | +0.96(+4.12%) |
Aug 30, 2021 | 23.45 | 23.92 | 22.61 | 23.30 | 93,703 | -0.29(-1.23%) |
Aug 27, 2021 | 21.62 | 23.81 | 21.62 | 23.59 | 144,184 | +2.00(+9.26%) |
Aug 26, 2021 | 22.50 | 23.03 | 21.29 | 21.59 | 56,330 | -1.07(-4.72%) |
Aug 25, 2021 | 22.26 | 23.20 | 21.56 | 22.66 | 110,024 | +0.42(+1.89%) |
Aug 24, 2021 | 20.30 | 22.80 | 19.86 | 22.24 | 158,485 | +2.36(+11.87%) |
Aug 23, 2021 | 20.47 | 20.79 | 19.67 | 19.88 | 145,705 | -0.32(-1.58%) |
Aug 20, 2021 | 20.05 | 20.60 | 19.62 | 20.20 | 150,222 | -0.10(-0.49%) |
Aug 19, 2021 | 20.61 | 21.05 | 19.75 | 20.30 | 132,469 | -0.63(-3.01%) |
Aug 18, 2021 | 20.90 | 21.95 | 20.62 | 20.93 | 88,916 | -0.07(-0.33%) |
Aug 17, 2021 | 20.59 | 21.96 | 20.51 | 21.00 | 136,557 | -0.04(-0.19%) |
Aug 16, 2021 | 21.73 | 22.40 | 20.57 | 21.04 | 160,759 | -0.91(-4.15%) |
Aug 13, 2021 | 22.48 | 24.66 | 21.72 | 21.95 | 270,940 | -0.27(-1.22%) |
Aug 12, 2021 | 25.84 | 25.88 | 21.58 | 22.22 | 941,226 | -7.80(-25.98%) |
Aug 11, 2021 | 29.87 | 30.49 | 28.44 | 30.02 | 65,651 | +0.36(+1.21%) |
Aug 10, 2021 | 30.95 | 30.95 | 29.10 | 29.66 | 49,233 | -1.11(-3.61%) |
Aug 09, 2021 | 30.46 | 30.93 | 29.02 | 30.77 | 67,931 | +0.20(+0.65%) |
Aug 06, 2021 | 29.90 | 31.37 | 29.48 | 30.57 | 82,727 | +0.67(+2.24%) |
Aug 05, 2021 | 28.81 | 30.82 | 28.05 | 29.90 | 49,390 | +1.10(+3.82%) |
Aug 04, 2021 | 32.28 | 33.00 | 28.50 | 28.80 | 149,300 | -3.70(-11.38%) |
Aug 03, 2021 | 33.84 | 34.82 | 31.69 | 32.50 | 67,654 | -1.26(-3.73%) |
Aug 02, 2021 | 35.95 | 35.95 | 33.10 | 33.76 | 121,657 | -2.12(-5.91%) |
Jul 30, 2021 | 34.67 | 37.15 | 34.05 | 35.88 | 166,592 | +1.73(+5.07%) |
Jul 29, 2021 | 34.28 | 34.99 | 33.40 | 34.15 | 94,738 | +0.01(+0.03%) |
Jul 28, 2021 | 34.15 | 35.09 | 33.81 | 34.14 | 81,263 | -0.11(-0.32%) |
Jul 27, 2021 | 34.60 | 35.96 | 31.64 | 34.25 | 139,266 | -0.65(-1.86%) |
Jul 26, 2021 | 37.13 | 39.14 | 33.93 | 34.90 | 110,619 | -2.23(-6.01%) |
Jul 23, 2021 | 38.39 | 38.76 | 36.89 | 37.13 | 71,749 | -1.26(-3.28%) |
Jul 22, 2021 | 39.25 | 39.93 | 37.14 | 38.39 | 72,540 | -0.71(-1.82%) |
Jul 21, 2021 | 39.68 | 39.85 | 38.66 | 39.10 | 73,897 | +1.13(+2.98%) |
Jul 20, 2021 | 36.61 | 38.84 | 36.25 | 37.97 | 81,531 | +1.55(+4.26%) |
Jul 19, 2021 | 36.72 | 37.64 | 36.00 | 36.42 | 96,382 | -1.41(-3.73%) |
Jul 16, 2021 | 37.53 | 39.15 | 37.14 | 37.83 | 71,028 | +0.39(+1.04%) |
Jul 15, 2021 | 37.68 | 38.50 | 37.00 | 37.44 | 95,159 | -0.09(-0.24%) |
Jul 14, 2021 | 37.65 | 38.52 | 36.81 | 37.53 | 100,898 | +0.32(+0.86%) |
Jul 13, 2021 | 37.63 | 38.44 | 36.47 | 37.21 | 100,198 | -0.88(-2.31%) |
Jul 12, 2021 | 38.76 | 39.05 | 37.25 | 38.09 | 78,101 | -0.92(-2.36%) |
Jul 09, 2021 | 39.59 | 40.03 | 38.24 | 39.01 | 81,124 | -1.32(-3.27%) |
Jul 08, 2021 | 39.88 | 40.90 | 37.92 | 40.33 | 146,896 | -0.90(-2.18%) |
Jul 07, 2021 | 39.63 | 41.53 | 38.55 | 41.23 | 111,115 | +1.91(+4.86%) |
Jul 06, 2021 | 41.16 | 41.16 | 37.62 | 39.32 | 111,465 | -1.15(-2.84%) |
Jul 02, 2021 | 41.34 | 42.79 | 39.88 | 40.47 | 842,020 | -1.15(-2.76%) |