Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.97 | 23.99 | 20.75 | 21.63 | 166,187 | -1.30(-5.67%) |
Sep 29, 2021 | 22.32 | 23.36 | 21.93 | 22.93 | 124,062 | +0.80(+3.62%) |
Sep 28, 2021 | 24.22 | 24.80 | 21.76 | 22.13 | 276,938 | -2.67(-10.77%) |
Sep 27, 2021 | 20.49 | 25.19 | 20.23 | 24.80 | 130,883 | +4.10(+19.81%) |
Sep 24, 2021 | 22.73 | 24.07 | 20.48 | 20.70 | 115,093 | -2.17(-9.49%) |
Sep 23, 2021 | 23.85 | 23.87 | 21.80 | 22.87 | 64,391 | -0.73(-3.09%) |
Sep 22, 2021 | 25.68 | 25.69 | 23.47 | 23.60 | 96,460 | -2.14(-8.31%) |
Sep 21, 2021 | 25.41 | 26.52 | 24.28 | 25.74 | 141,270 | +0.57(+2.26%) |
Sep 20, 2021 | 26.98 | 28.79 | 24.30 | 25.17 | 349,255 | -2.22(-8.11%) |
Sep 17, 2021 | 34.00 | 34.93 | 26.80 | 27.39 | 2,066,192 | -6.96(-20.26%) |
Sep 16, 2021 | 30.76 | 34.94 | 30.01 | 34.35 | 289,595 | +3.26(+10.49%) |
Sep 15, 2021 | 28.43 | 32.45 | 28.43 | 31.09 | 194,634 | +1.30(+4.36%) |
Sep 14, 2021 | 28.36 | 31.12 | 27.55 | 29.79 | 184,617 | +1.43(+5.04%) |
Sep 13, 2021 | 27.95 | 30.05 | 27.09 | 28.36 | 111,046 | +0.64(+2.31%) |
Sep 10, 2021 | 28.89 | 29.05 | 26.75 | 27.72 | 191,400 | -0.85(-2.98%) |
Sep 09, 2021 | 27.00 | 29.46 | 26.50 | 28.57 | 190,207 | +1.91(+7.16%) |
Sep 08, 2021 | 29.17 | 30.32 | 26.04 | 26.66 | 228,692 | -2.92(-9.87%) |
Sep 07, 2021 | 31.55 | 33.98 | 28.50 | 29.58 | 221,624 | -1.70(-5.43%) |
Sep 03, 2021 | 31.91 | 32.73 | 30.64 | 31.28 | 187,260 | -0.73(-2.28%) |
Sep 02, 2021 | 31.28 | 32.55 | 30.95 | 32.01 | 130,381 | +0.06(+0.19%) |
Sep 01, 2021 | 34.31 | 35.73 | 31.49 | 31.95 | 115,191 | -2.15(-6.30%) |
Aug 31, 2021 | 32.80 | 34.98 | 31.62 | 34.10 | 67,592 | +1.38(+4.22%) |
Aug 30, 2021 | 33.07 | 34.48 | 31.84 | 32.72 | 130,275 | -0.42(-1.27%) |
Aug 27, 2021 | 31.09 | 34.69 | 30.56 | 33.14 | 155,473 | +2.13(+6.87%) |
Aug 26, 2021 | 29.36 | 32.83 | 28.82 | 31.01 | 118,649 | +1.50(+5.08%) |
Aug 25, 2021 | 29.62 | 30.30 | 29.26 | 29.51 | 84,937 | -0.01(-0.03%) |
Aug 24, 2021 | 29.01 | 30.12 | 28.13 | 29.52 | 65,219 | +0.89(+3.11%) |
Aug 23, 2021 | 28.92 | 30.27 | 28.40 | 28.63 | 128,411 | +0.20(+0.70%) |
Aug 20, 2021 | 27.39 | 29.70 | 26.38 | 28.43 | 179,734 | +1.04(+3.80%) |
Aug 19, 2021 | 29.16 | 30.08 | 26.87 | 27.39 | 147,763 | -2.04(-6.93%) |
Aug 18, 2021 | 30.78 | 32.00 | 29.35 | 29.43 | 308,849 | -1.35(-4.39%) |
Aug 17, 2021 | 29.21 | 30.81 | 28.60 | 30.78 | 130,788 | +1.43(+4.87%) |
Aug 16, 2021 | 30.51 | 31.09 | 28.25 | 29.35 | 294,075 | -1.16(-3.80%) |
Aug 13, 2021 | 32.22 | 32.22 | 30.42 | 30.51 | 390,610 | -1.71(-5.31%) |
Aug 12, 2021 | 31.14 | 33.71 | 30.48 | 32.22 | 95,943 | +0.85(+2.71%) |
Aug 11, 2021 | 31.56 | 32.33 | 30.53 | 31.37 | 97,615 | -0.74(-2.30%) |
Aug 10, 2021 | 31.70 | 32.68 | 31.22 | 32.11 | 106,047 | +0.41(+1.29%) |
Aug 09, 2021 | 30.75 | 32.59 | 30.68 | 31.70 | 255,478 | +1.23(+4.04%) |
Aug 06, 2021 | 35.00 | 35.80 | 30.02 | 30.47 | 201,157 | -4.22(-12.16%) |
Aug 05, 2021 | 34.34 | 35.93 | 33.02 | 34.69 | 110,812 | +0.78(+2.30%) |
Aug 04, 2021 | 32.99 | 34.19 | 32.77 | 33.91 | 89,954 | +0.92(+2.79%) |
Aug 03, 2021 | 33.72 | 34.06 | 32.49 | 32.99 | 156,091 | -1.03(-3.03%) |
Aug 02, 2021 | 32.73 | 34.15 | 31.61 | 34.02 | 61,033 | +1.59(+4.90%) |
Jul 30, 2021 | 31.50 | 32.43 | 30.49 | 32.43 | 96,685 | +1.16(+3.71%) |
Jul 29, 2021 | 28.42 | 31.50 | 28.42 | 31.27 | 162,447 | +2.94(+10.38%) |
Jul 28, 2021 | 27.87 | 29.25 | 27.42 | 28.33 | 190,982 | +0.73(+2.64%) |
Jul 27, 2021 | 28.18 | 29.14 | 26.78 | 27.60 | 483,416 | -0.81(-2.85%) |
Jul 26, 2021 | 30.21 | 30.84 | 28.41 | 28.41 | 497,129 | -2.10(-6.88%) |
Jul 23, 2021 | 30.26 | 30.65 | 29.52 | 30.51 | 300,782 | +0.14(+0.46%) |
Jul 22, 2021 | 28.74 | 30.51 | 28.74 | 30.37 | 380,022 | +1.69(+5.89%) |
Jul 21, 2021 | 27.40 | 29.45 | 27.39 | 28.68 | 460,954 | +0.82(+2.94%) |
Jul 20, 2021 | 26.57 | 28.24 | 26.45 | 27.86 | 319,753 | +1.21(+4.54%) |
Jul 19, 2021 | 26.24 | 26.92 | 25.53 | 26.65 | 306,809 | -0.10(-0.37%) |
Jul 16, 2021 | 26.70 | 27.00 | 26.17 | 26.75 | 227,702 | -0.04(-0.15%) |
Jul 15, 2021 | 26.40 | 26.89 | 25.98 | 26.79 | 374,005 | +0.18(+0.68%) |
Jul 14, 2021 | 27.27 | 27.37 | 26.10 | 26.61 | 107,049 | -0.74(-2.71%) |
Jul 13, 2021 | 27.01 | 27.99 | 26.07 | 27.35 | 297,232 | +0.68(+2.55%) |
Jul 12, 2021 | 27.61 | 28.48 | 26.36 | 26.67 | 501,641 | -1.12(-4.03%) |
Jul 09, 2021 | 26.63 | 27.91 | 26.40 | 27.79 | 355,249 | +0.94(+3.50%) |
Jul 08, 2021 | 26.83 | 27.47 | 25.84 | 26.85 | 406,229 | -0.45(-1.65%) |
Jul 07, 2021 | 26.00 | 27.38 | 25.00 | 27.30 | 177,273 | +1.21(+4.64%) |
Jul 06, 2021 | 25.50 | 27.67 | 25.19 | 26.09 | 481,670 | +0.69(+2.72%) |
Jul 02, 2021 | 25.30 | 25.99 | 22.77 | 25.40 | 257,130 | +0.06(+0.24%) |