Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 27.40 | 27.76 | 26.66 | 27.20 | 178,466 | +0.15(+0.55%) |
Sep 29, 2021 | 28.64 | 28.75 | 26.80 | 27.05 | 316,701 | -1.29(-4.55%) |
Sep 28, 2021 | 28.95 | 29.82 | 27.14 | 28.34 | 356,397 | -1.48(-4.96%) |
Sep 27, 2021 | 29.95 | 30.26 | 28.59 | 29.82 | 203,230 | -0.29(-0.96%) |
Sep 24, 2021 | 30.88 | 31.28 | 29.54 | 30.11 | 194,610 | -0.77(-2.49%) |
Sep 23, 2021 | 28.07 | 31.00 | 28.00 | 30.88 | 242,684 | +2.93(+10.48%) |
Sep 22, 2021 | 27.04 | 28.24 | 26.73 | 27.95 | 283,412 | +0.91(+3.37%) |
Sep 21, 2021 | 27.54 | 28.59 | 26.61 | 27.04 | 291,553 | -0.52(-1.89%) |
Sep 20, 2021 | 29.60 | 29.80 | 26.50 | 27.56 | 404,308 | -3.27(-10.61%) |
Sep 17, 2021 | 32.20 | 32.50 | 29.85 | 30.83 | 260,172 | -1.07(-3.35%) |
Sep 16, 2021 | 30.76 | 32.14 | 30.15 | 31.90 | 268,885 | +1.25(+4.08%) |
Sep 15, 2021 | 30.15 | 30.80 | 28.99 | 30.65 | 203,092 | +0.49(+1.62%) |
Sep 14, 2021 | 30.00 | 30.91 | 29.70 | 30.16 | 241,252 | +0.36(+1.21%) |
Sep 13, 2021 | 31.33 | 31.87 | 29.13 | 29.80 | 423,979 | -1.44(-4.61%) |
Sep 10, 2021 | 32.37 | 33.14 | 31.20 | 31.24 | 254,942 | -0.62(-1.95%) |
Sep 09, 2021 | 31.44 | 33.47 | 31.30 | 31.86 | 195,066 | +0.81(+2.61%) |
Sep 08, 2021 | 34.44 | 34.50 | 30.02 | 31.05 | 398,457 | -3.30(-9.61%) |
Sep 07, 2021 | 34.41 | 36.80 | 32.90 | 34.35 | 409,075 | +0.49(+1.45%) |
Sep 03, 2021 | 32.45 | 34.79 | 32.00 | 33.86 | 336,798 | +2.37(+7.53%) |
Sep 02, 2021 | 32.00 | 32.54 | 31.13 | 31.49 | 340,945 | -0.18(-0.57%) |
Sep 01, 2021 | 34.00 | 35.97 | 30.69 | 31.67 | 672,724 | -1.71(-5.12%) |
Aug 31, 2021 | 31.82 | 33.62 | 30.31 | 33.38 | 486,970 | +2.18(+6.99%) |
Aug 30, 2021 | 28.15 | 31.75 | 27.97 | 31.20 | 510,103 | +3.83(+13.99%) |
Aug 27, 2021 | 28.76 | 29.82 | 27.12 | 27.37 | 375,365 | -1.38(-4.80%) |
Aug 26, 2021 | 27.70 | 29.69 | 27.05 | 28.75 | 455,044 | +1.15(+4.17%) |
Aug 25, 2021 | 27.01 | 29.23 | 26.79 | 27.60 | 862,244 | +0.76(+2.83%) |
Aug 24, 2021 | 24.36 | 27.30 | 24.31 | 26.84 | 1,946,899 | +6.25(+30.35%) |
Aug 23, 2021 | 20.00 | 20.80 | 20.00 | 20.59 | 163,392 | +0.60(+3.00%) |
Aug 20, 2021 | 20.13 | 20.38 | 19.51 | 19.99 | 243,854 | +0.24(+1.22%) |
Aug 19, 2021 | 20.23 | 20.89 | 19.68 | 19.75 | 372,233 | -0.67(-3.28%) |
Aug 18, 2021 | 19.87 | 20.77 | 19.20 | 20.42 | 421,880 | +0.59(+2.98%) |
Aug 17, 2021 | 23.11 | 23.20 | 19.52 | 19.83 | 405,646 | -3.14(-13.67%) |
Aug 16, 2021 | 23.44 | 23.44 | 22.72 | 22.97 | 335,198 | -0.15(-0.65%) |
Aug 13, 2021 | 23.33 | 23.66 | 22.89 | 23.12 | 208,452 | +0.05(+0.22%) |
Aug 12, 2021 | 22.28 | 24.20 | 22.00 | 23.07 | 498,942 | +1.95(+9.23%) |
Aug 11, 2021 | 22.67 | 22.67 | 19.51 | 21.12 | 297,121 | -1.34(-5.97%) |
Aug 10, 2021 | 22.94 | 22.94 | 21.31 | 22.46 | 189,801 | -0.08(-0.35%) |
Aug 09, 2021 | 22.14 | 23.15 | 21.27 | 22.54 | 271,995 | +0.25(+1.12%) |
Aug 06, 2021 | 22.82 | 23.68 | 21.05 | 22.29 | 314,847 | -0.23(-1.02%) |
Aug 05, 2021 | 19.17 | 22.79 | 18.17 | 22.52 | 594,191 | +2.28(+11.26%) |
Aug 04, 2021 | 16.86 | 20.90 | 16.86 | 20.24 | 673,395 | +3.39(+20.12%) |
Aug 03, 2021 | 17.76 | 17.88 | 16.60 | 16.85 | 290,968 | -0.73(-4.15%) |
Aug 02, 2021 | 17.43 | 18.37 | 17.40 | 17.58 | 294,163 | +0.32(+1.85%) |
Jul 30, 2021 | 16.89 | 17.84 | 16.52 | 17.26 | 243,951 | +0.31(+1.83%) |
Jul 29, 2021 | 17.33 | 17.77 | 16.50 | 16.95 | 541,082 | -0.56(-3.20%) |
Jul 28, 2021 | 16.25 | 17.75 | 15.53 | 17.51 | 1,589,163 | +1.76(+11.17%) |
Jul 27, 2021 | 24.48 | 24.49 | 15.37 | 15.75 | 3,434,476 | -13.11(-45.43%) |
Jul 26, 2021 | 27.93 | 30.23 | 27.55 | 28.86 | 252,065 | +1.45(+5.29%) |
Jul 23, 2021 | 27.86 | 28.56 | 26.81 | 27.41 | 78,431 | -0.19(-0.69%) |
Jul 22, 2021 | 28.67 | 29.00 | 27.46 | 27.60 | 163,759 | -1.26(-4.37%) |
Jul 21, 2021 | 27.34 | 29.37 | 27.10 | 28.86 | 354,986 | +1.61(+5.91%) |
Jul 20, 2021 | 26.84 | 27.79 | 26.50 | 27.25 | 276,112 | +0.41(+1.53%) |
Jul 19, 2021 | 25.96 | 27.05 | 25.52 | 26.84 | 298,532 | +0.06(+0.22%) |
Jul 16, 2021 | 25.45 | 27.89 | 24.65 | 26.78 | 462,222 | +2.62(+10.84%) |
Jul 15, 2021 | 25.25 | 25.52 | 23.62 | 24.16 | 290,986 | -1.10(-4.35%) |
Jul 14, 2021 | 27.35 | 27.75 | 24.81 | 25.26 | 296,813 | -1.83(-6.76%) |
Jul 13, 2021 | 26.36 | 27.71 | 25.90 | 27.09 | 189,221 | +0.85(+3.24%) |
Jul 12, 2021 | 25.46 | 26.38 | 25.10 | 26.24 | 181,048 | +1.20(+4.79%) |
Jul 09, 2021 | 25.60 | 25.75 | 25.00 | 25.04 | 121,030 | -0.36(-1.42%) |
Jul 08, 2021 | 24.65 | 26.27 | 22.55 | 25.40 | 258,363 | +0.45(+1.80%) |
Jul 07, 2021 | 26.29 | 27.36 | 24.95 | 24.95 | 153,478 | -1.73(-6.48%) |
Jul 06, 2021 | 27.00 | 27.18 | 25.61 | 26.68 | 273,493 | +0.10(+0.38%) |
Jul 02, 2021 | 28.00 | 28.35 | 26.50 | 26.58 | 233,676 | -1.12(-4.04%) |