Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 15.72 | 16.80 | 15.28 | 16.16 | 41,779 | +0.60(+3.86%) |
Sep 29, 2021 | 16.56 | 16.90 | 15.12 | 15.56 | 100,042 | -1.00(-6.04%) |
Sep 28, 2021 | 17.24 | 17.40 | 16.20 | 16.56 | 59,201 | -0.80(-4.61%) |
Sep 27, 2021 | 19.68 | 19.76 | 17.08 | 17.36 | 153,366 | -1.48(-7.86%) |
Sep 24, 2021 | 20.40 | 20.64 | 18.80 | 18.84 | 85,225 | -1.64(-8.01%) |
Sep 23, 2021 | 21.00 | 21.48 | 20.40 | 20.48 | 46,780 | -0.52(-2.48%) |
Sep 22, 2021 | 22.28 | 23.32 | 20.60 | 21.00 | 67,409 | -1.40(-6.25%) |
Sep 21, 2021 | 20.88 | 23.96 | 20.52 | 22.40 | 316,866 | +1.48(+7.07%) |
Sep 20, 2021 | 22.00 | 22.11 | 20.12 | 20.92 | 53,406 | -1.48(-6.61%) |
Sep 17, 2021 | 22.20 | 23.00 | 21.28 | 22.40 | 15,568 | +0.12(+0.54%) |
Sep 16, 2021 | 22.44 | 23.08 | 22.00 | 22.28 | 8,034 | -0.48(-2.11%) |
Sep 15, 2021 | 22.40 | 23.16 | 21.32 | 22.76 | 19,714 | +0.76(+3.45%) |
Sep 14, 2021 | 24.64 | 24.64 | 21.80 | 22.00 | 76,264 | -2.52(-10.28%) |
Sep 13, 2021 | 24.72 | 25.35 | 24.08 | 24.52 | 19,656 | -0.12(-0.49%) |
Sep 10, 2021 | 24.52 | 25.19 | 24.08 | 24.64 | 30,297 | -0.16(-0.65%) |
Sep 09, 2021 | 25.04 | 25.92 | 24.34 | 24.80 | 49,016 | -0.08(-0.32%) |
Sep 08, 2021 | 25.20 | 25.92 | 24.68 | 24.88 | 42,680 | -0.40(-1.58%) |
Sep 07, 2021 | 25.00 | 26.32 | 24.56 | 25.28 | 48,002 | +0.28(+1.12%) |
Sep 03, 2021 | 25.68 | 26.84 | 24.04 | 25.00 | 70,591 | -0.40(-1.57%) |
Sep 02, 2021 | 26.40 | 26.96 | 24.84 | 25.40 | 55,467 | -0.72(-2.76%) |
Sep 01, 2021 | 26.80 | 28.00 | 25.60 | 26.12 | 62,479 | -0.32(-1.21%) |
Aug 31, 2021 | 27.60 | 27.68 | 25.56 | 26.44 | 100,496 | -1.24(-4.48%) |
Aug 30, 2021 | 27.00 | 29.44 | 26.04 | 27.68 | 77,074 | +1.04(+3.90%) |
Aug 27, 2021 | 26.00 | 27.12 | 25.24 | 26.64 | 37,148 | +0.88(+3.42%) |
Aug 26, 2021 | 26.84 | 27.24 | 24.84 | 25.76 | 27,432 | -0.96(-3.59%) |
Aug 25, 2021 | 25.00 | 27.00 | 24.60 | 26.72 | 22,567 | +1.71(+6.83%) |
Aug 24, 2021 | 24.80 | 25.32 | 24.20 | 25.01 | 13,335 | +0.37(+1.51%) |
Aug 23, 2021 | 24.04 | 24.93 | 23.00 | 24.64 | 17,536 | +0.68(+2.84%) |
Aug 20, 2021 | 24.02 | 24.38 | 23.56 | 23.96 | 18,610 | -0.20(-0.83%) |
Aug 19, 2021 | 23.12 | 24.16 | 22.20 | 24.16 | 16,047 | +0.80(+3.42%) |
Aug 18, 2021 | 24.20 | 24.28 | 22.42 | 23.36 | 14,762 | -0.68(-2.83%) |
Aug 17, 2021 | 23.72 | 24.72 | 20.84 | 24.04 | 53,934 | +0.48(+2.04%) |
Aug 16, 2021 | 25.20 | 25.68 | 23.28 | 23.56 | 15,385 | -1.88(-7.39%) |
Aug 13, 2021 | 24.96 | 25.60 | 24.05 | 25.44 | 19,808 | +0.28(+1.11%) |
Aug 12, 2021 | 24.56 | 25.16 | 23.20 | 25.16 | 45,269 | +0.28(+1.13%) |
Aug 11, 2021 | 25.28 | 25.28 | 23.20 | 24.88 | 35,894 | -0.60(-2.35%) |
Aug 10, 2021 | 28.04 | 28.04 | 25.12 | 25.48 | 22,553 | -2.08(-7.55%) |
Aug 09, 2021 | 27.00 | 28.32 | 26.28 | 27.56 | 58,992 | +0.96(+3.61%) |
Aug 06, 2021 | 23.88 | 27.28 | 23.44 | 26.60 | 64,351 | +2.52(+10.47%) |
Aug 05, 2021 | 23.40 | 25.76 | 23.28 | 24.08 | 91,378 | +1.08(+4.70%) |
Aug 04, 2021 | 24.24 | 24.40 | 22.60 | 23.00 | 75,162 | -1.04(-4.33%) |
Aug 03, 2021 | 25.16 | 25.36 | 23.80 | 24.04 | 51,122 | -1.00(-3.99%) |
Aug 02, 2021 | 24.80 | 25.20 | 24.28 | 25.04 | 29,488 | +0.48(+1.95%) |
Jul 30, 2021 | 24.52 | 25.20 | 24.16 | 24.56 | 43,715 | -0.44(-1.76%) |
Jul 29, 2021 | 26.76 | 26.76 | 24.48 | 25.00 | 81,523 | -1.52(-5.73%) |
Jul 28, 2021 | 25.92 | 26.80 | 24.84 | 26.52 | 52,660 | +1.12(+4.41%) |
Jul 27, 2021 | 25.52 | 26.43 | 24.68 | 25.40 | 42,849 | -0.44(-1.70%) |
Jul 26, 2021 | 27.00 | 28.64 | 25.49 | 25.84 | 82,902 | -0.76(-2.86%) |
Jul 23, 2021 | 28.80 | 28.94 | 26.36 | 26.60 | 109,279 | -2.16(-7.51%) |
Jul 22, 2021 | 29.40 | 30.00 | 28.29 | 28.76 | 60,395 | -0.24(-0.83%) |
Jul 21, 2021 | 30.20 | 30.60 | 28.86 | 29.00 | 77,727 | -1.00(-3.33%) |
Jul 20, 2021 | 28.60 | 30.76 | 28.60 | 30.00 | 87,426 | +1.64(+5.78%) |
Jul 19, 2021 | 27.92 | 30.16 | 27.48 | 28.36 | 156,076 | -0.40(-1.39%) |
Jul 16, 2021 | 29.64 | 31.20 | 28.00 | 28.76 | 179,556 | -0.28(-0.96%) |
Jul 15, 2021 | 31.40 | 32.80 | 28.08 | 29.04 | 207,937 | -2.72(-8.56%) |
Jul 14, 2021 | 35.60 | 35.92 | 30.48 | 31.76 | 290,401 | -4.04(-11.28%) |
Jul 13, 2021 | 38.96 | 39.32 | 35.08 | 35.80 | 243,844 | -3.68(-9.32%) |
Jul 12, 2021 | 42.00 | 42.34 | 38.40 | 39.48 | 191,953 | -3.48(-8.10%) |
Jul 09, 2021 | 45.16 | 45.56 | 42.52 | 42.96 | 284,854 | -1.20(-2.72%) |
Jul 08, 2021 | 50.40 | 50.95 | 42.20 | 44.16 | 790,145 | -0.24(-0.54%) |
Jul 07, 2021 | 47.44 | 47.44 | 43.04 | 44.40 | 442,939 | -2.56(-5.45%) |
Jul 06, 2021 | 48.20 | 48.65 | 45.20 | 46.96 | 93,984 | -1.48(-3.06%) |
Jul 02, 2021 | 48.40 | 49.80 | 45.52 | 48.44 | 114,864 | +0.44(+0.92%) |