Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.62 | 24.15 | 23.05 | 23.87 | 387,214 | +0.07(+0.29%) |
Sep 29, 2021 | 23.96 | 25.46 | 23.00 | 23.80 | 655,174 | -0.26(-1.08%) |
Sep 28, 2021 | 23.57 | 24.43 | 22.88 | 24.06 | 659,072 | +0.03(+0.12%) |
Sep 27, 2021 | 24.00 | 24.50 | 23.04 | 24.03 | 379,040 | -0.21(-0.87%) |
Sep 24, 2021 | 26.04 | 26.13 | 24.13 | 24.24 | 655,945 | -2.25(-8.49%) |
Sep 23, 2021 | 24.50 | 26.63 | 24.04 | 26.49 | 445,400 | +2.20(+9.06%) |
Sep 22, 2021 | 24.37 | 24.83 | 22.67 | 24.29 | 571,584 | -0.05(-0.21%) |
Sep 21, 2021 | 23.90 | 25.60 | 23.05 | 24.34 | 1,156,307 | +0.82(+3.49%) |
Sep 20, 2021 | 23.89 | 24.22 | 22.50 | 23.52 | 938,153 | -1.05(-4.27%) |
Sep 17, 2021 | 27.50 | 27.95 | 24.20 | 24.57 | 4,022,853 | -3.15(-11.36%) |
Sep 16, 2021 | 27.50 | 27.97 | 27.10 | 27.72 | 553,473 | +0.09(+0.33%) |
Sep 15, 2021 | 28.75 | 29.38 | 27.25 | 27.63 | 874,026 | -1.50(-5.15%) |
Sep 14, 2021 | 27.66 | 29.94 | 27.62 | 29.13 | 746,843 | +1.51(+5.47%) |
Sep 13, 2021 | 29.00 | 29.14 | 27.08 | 27.62 | 654,974 | -1.23(-4.26%) |
Sep 10, 2021 | 29.00 | 29.95 | 28.30 | 28.85 | 538,610 | +0.00(+0.00%) |
Sep 09, 2021 | 28.32 | 29.53 | 28.28 | 28.85 | 669,872 | +0.53(+1.87%) |
Sep 08, 2021 | 30.89 | 31.00 | 27.80 | 28.32 | 1,016,389 | -1.97(-6.50%) |
Sep 07, 2021 | 31.83 | 32.65 | 29.52 | 30.29 | 1,690,751 | +0.31(+1.03%) |
Sep 03, 2021 | 28.79 | 30.06 | 27.96 | 29.98 | 801,590 | +1.49(+5.23%) |
Sep 02, 2021 | 26.68 | 29.14 | 26.68 | 28.49 | 668,578 | +1.51(+5.60%) |
Sep 01, 2021 | 26.75 | 28.32 | 26.70 | 26.98 | 714,001 | -0.22(-0.81%) |
Aug 31, 2021 | 24.76 | 27.30 | 24.76 | 27.20 | 648,412 | +2.62(+10.66%) |
Aug 30, 2021 | 26.97 | 27.20 | 24.47 | 24.58 | 952,609 | -2.40(-8.90%) |
Aug 27, 2021 | 26.77 | 27.64 | 25.40 | 26.98 | 797,229 | -0.05(-0.18%) |
Aug 26, 2021 | 28.50 | 28.75 | 26.70 | 27.03 | 553,491 | -1.46(-5.12%) |
Aug 25, 2021 | 28.06 | 29.00 | 27.09 | 28.49 | 590,518 | +0.62(+2.22%) |
Aug 24, 2021 | 29.35 | 29.61 | 26.75 | 27.87 | 851,448 | -1.37(-4.69%) |
Aug 23, 2021 | 27.00 | 29.95 | 26.32 | 29.24 | 1,357,305 | +3.15(+12.07%) |
Aug 20, 2021 | 26.02 | 26.80 | 25.61 | 26.09 | 845,824 | +0.67(+2.64%) |
Aug 19, 2021 | 26.34 | 27.37 | 25.36 | 25.42 | 518,039 | -1.62(-5.99%) |
Aug 18, 2021 | 25.14 | 27.75 | 24.50 | 27.04 | 734,779 | +2.74(+11.28%) |
Aug 17, 2021 | 26.19 | 28.47 | 23.80 | 24.30 | 761,836 | -2.18(-8.23%) |
Aug 16, 2021 | 24.35 | 27.16 | 23.34 | 26.48 | 589,462 | +2.25(+9.29%) |
Aug 13, 2021 | 23.05 | 24.84 | 23.23 | 24.23 | 580,237 | +1.00(+4.30%) |
Aug 12, 2021 | 25.45 | 27.00 | 22.80 | 23.23 | 918,144 | -2.14(-8.44%) |
Aug 11, 2021 | 28.20 | 28.49 | 24.87 | 25.37 | 1,073,901 | -2.63(-9.39%) |
Aug 10, 2021 | 26.33 | 29.00 | 26.33 | 28.00 | 1,421,744 | +1.87(+7.16%) |
Aug 09, 2021 | 23.38 | 26.45 | 23.38 | 26.13 | 1,187,915 | +3.74(+16.70%) |
Aug 06, 2021 | 22.75 | 25.99 | 21.92 | 22.39 | 1,247,265 | +0.70(+3.23%) |
Aug 05, 2021 | 18.22 | 22.59 | 18.22 | 21.69 | 1,991,869 | +3.64(+20.17%) |
Aug 04, 2021 | 17.17 | 18.32 | 17.00 | 18.05 | 527,770 | +0.85(+4.94%) |
Aug 03, 2021 | 18.43 | 19.03 | 17.12 | 17.20 | 656,753 | -0.31(-1.77%) |
Aug 02, 2021 | 16.34 | 17.90 | 16.21 | 17.51 | 693,180 | +1.31(+8.09%) |
Jul 30, 2021 | 15.60 | 16.25 | 15.36 | 16.20 | 383,890 | +0.40(+2.53%) |
Jul 29, 2021 | 15.85 | 16.36 | 15.02 | 15.80 | 830,265 | +0.05(+0.32%) |
Jul 28, 2021 | 16.10 | 16.30 | 15.45 | 15.75 | 908,723 | -0.21(-1.32%) |
Jul 27, 2021 | 17.32 | 17.77 | 15.06 | 15.96 | 1,502,165 | -0.79(-4.72%) |
Jul 26, 2021 | 18.00 | 18.78 | 16.75 | 16.75 | 1,791,183 | +0.43(+2.63%) |