Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.63 | 28.86 | 28.13 | 28.58 | 5,827 | +0.50(+1.78%) |
Sep 29, 2021 | 28.82 | 28.82 | 28.08 | 28.08 | 1,765 | -1.56(-5.26%) |
Sep 28, 2021 | 29.46 | 29.64 | 28.89 | 29.64 | 1,850 | -1.06(-3.45%) |
Sep 27, 2021 | 31.59 | 31.59 | 30.60 | 30.70 | 1,222 | -0.55(-1.76%) |
Sep 24, 2021 | 30.88 | 31.25 | 30.88 | 31.25 | 820 | -0.15(-0.48%) |
Sep 23, 2021 | 31.30 | 31.40 | 31.30 | 31.40 | 1,900 | +0.10(+0.32%) |
Sep 22, 2021 | 31.30 | 31.30 | 31.30 | 31.30 | 133 | +0.86(+2.83%) |
Sep 21, 2021 | 30.44 | 30.44 | 30.44 | 30.44 | 250 | +0.41(+1.36%) |
Sep 20, 2021 | 30.03 | 30.03 | 30.03 | 30.03 | 164 | -0.06(-0.20%) |
Sep 16, 2021 | 30.09 | 30.09 | 30.09 | 0 | -0.31(-1.02%) | |
Sep 15, 2021 | 30.00 | 30.40 | 29.61 | 30.40 | 2,111 | +0.21(+0.70%) |
Sep 14, 2021 | 30.48 | 30.48 | 30.19 | 30.19 | 627 | -0.76(-2.46%) |
Sep 13, 2021 | 31.39 | 32.00 | 30.95 | 30.95 | 4,450 | -1.00(-3.13%) |
Sep 10, 2021 | 32.29 | 32.78 | 31.88 | 31.95 | 1,700 | +0.10(+0.31%) |
Sep 09, 2021 | 31.91 | 31.91 | 31.85 | 31.85 | 330 | +0.20(+0.63%) |
Sep 08, 2021 | 32.34 | 32.34 | 31.65 | 31.65 | 2,020 | -2.07(-6.14%) |
Sep 03, 2021 | 33.72 | 33.72 | 33.72 | 16 | +0.09(+0.27%) | |
Sep 02, 2021 | 33.11 | 33.68 | 32.70 | 33.63 | 904 | +0.68(+2.06%) |
Sep 01, 2021 | 32.41 | 33.11 | 32.41 | 32.95 | 1,320 | +0.46(+1.42%) |
Aug 31, 2021 | 31.37 | 32.49 | 31.37 | 32.49 | 1,200 | +1.99(+6.52%) |
Aug 30, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 144 | +0.64(+2.14%) |
Aug 27, 2021 | 30.00 | 30.00 | 29.86 | 29.86 | 611 | -0.14(-0.46%) |
Aug 26, 2021 | 29.99 | 30.00 | 29.99 | 30.00 | 1,010 | -0.59(-1.94%) |
Aug 25, 2021 | 30.38 | 30.59 | 30.33 | 30.59 | 1,448 | +0.29(+0.97%) |
Aug 24, 2021 | 28.77 | 30.30 | 28.77 | 30.30 | 1,025 | +0.65(+2.19%) |
Aug 23, 2021 | 29.65 | 29.65 | 29.65 | 29.65 | 892 | -0.67(-2.21%) |
Aug 20, 2021 | 29.76 | 30.79 | 29.76 | 30.32 | 10,110 | +2.08(+7.37%) |
Aug 19, 2021 | 28.35 | 28.51 | 27.92 | 28.24 | 1,245 | +0.61(+2.21%) |
Aug 18, 2021 | 27.63 | 27.63 | 27.63 | 27.63 | 112 | -0.40(-1.43%) |
Aug 17, 2021 | 28.21 | 28.23 | 28.00 | 28.03 | 1,680 | -0.80(-2.78%) |
Aug 16, 2021 | 28.83 | 29.58 | 28.83 | 28.83 | 480 | -1.38(-4.56%) |
Aug 12, 2021 | 30.21 | 30.21 | 30.21 | 56 | -2.34(-7.20%) | |
Aug 11, 2021 | 31.43 | 32.55 | 30.54 | 32.55 | 3,365 | +2.71(+9.09%) |
Aug 10, 2021 | 29.84 | 29.84 | 29.84 | 29.84 | 100 | +0.32(+1.07%) |
Aug 09, 2021 | 30.00 | 30.00 | 29.52 | 29.52 | 651 | -0.48(-1.59%) |
Aug 06, 2021 | 29.57 | 30.00 | 29.57 | 30.00 | 800 | +0.84(+2.88%) |
Aug 05, 2021 | 29.28 | 29.28 | 29.16 | 29.16 | 300 | +0.03(+0.10%) |
Aug 04, 2021 | 29.62 | 29.62 | 29.13 | 29.13 | 400 | -0.49(-1.65%) |
Aug 03, 2021 | 29.50 | 29.62 | 29.04 | 29.62 | 2,300 | +0.06(+0.21%) |
Jul 30, 2021 | 29.56 | 29.56 | 29.56 | 20 | +1.20(+4.22%) | |
Jul 28, 2021 | 28.36 | 28.36 | 28.36 | 20 | -0.29(-1.01%) | |
Jul 27, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 200 | -1.01(-3.41%) |
Jul 26, 2021 | 29.10 | 29.66 | 29.08 | 29.66 | 722 | +1.04(+3.64%) |
Jul 23, 2021 | 28.62 | 28.62 | 28.62 | 28.62 | 100 | -0.21(-0.73%) |
Jul 22, 2021 | 28.63 | 28.83 | 27.81 | 28.83 | 340 | +1.01(+3.63%) |
Jul 21, 2021 | 27.61 | 27.82 | 27.61 | 27.82 | 200 | +0.72(+2.66%) |
Jul 20, 2021 | 27.09 | 27.10 | 27.09 | 27.10 | 800 | +0.46(+1.73%) |
Jul 19, 2021 | 26.43 | 26.64 | 26.14 | 26.64 | 2,201 | -0.32(-1.21%) |
Jul 16, 2021 | 27.23 | 27.27 | 26.78 | 26.96 | 1,636 | +0.04(+0.13%) |
Jul 15, 2021 | 26.85 | 26.93 | 26.85 | 26.93 | 430 | +0.17(+0.63%) |
Jul 13, 2021 | 26.76 | 26.76 | 26.76 | 2 | -0.84(-3.04%) | |
Jul 12, 2021 | 27.60 | 27.60 | 27.60 | 27.60 | 207 | -0.00(-0.01%) |
Jul 08, 2021 | 27.60 | 27.60 | 27.60 | 67 | -0.08(-0.28%) | |
Jul 06, 2021 | 27.68 | 27.68 | 27.68 | 0 | +0.03(+0.11%) |