Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 37.36 | 39.30 | 37.01 | 38.66 | 148,204 | +1.68(+4.54%) |
Sep 29, 2021 | 36.50 | 37.53 | 35.86 | 36.98 | 102,220 | +0.39(+1.07%) |
Sep 28, 2021 | 39.50 | 39.97 | 35.86 | 36.59 | 151,799 | -2.60(-6.63%) |
Sep 27, 2021 | 35.78 | 39.37 | 35.78 | 39.19 | 119,898 | +3.77(+10.64%) |
Sep 24, 2021 | 35.48 | 36.49 | 35.14 | 35.42 | 69,898 | -0.39(-1.09%) |
Sep 23, 2021 | 35.69 | 35.96 | 34.12 | 35.81 | 56,538 | +0.71(+2.02%) |
Sep 22, 2021 | 34.98 | 36.57 | 34.43 | 35.10 | 65,217 | +0.83(+2.42%) |
Sep 21, 2021 | 32.28 | 34.81 | 32.11 | 34.27 | 93,242 | +2.23(+6.96%) |
Sep 20, 2021 | 35.03 | 35.03 | 31.01 | 32.04 | 211,116 | -4.73(-12.86%) |
Sep 17, 2021 | 39.06 | 39.12 | 34.51 | 36.77 | 258,000 | -0.96(-2.54%) |
Sep 16, 2021 | 39.68 | 39.90 | 36.35 | 37.73 | 69,403 | -1.82(-4.60%) |
Sep 15, 2021 | 36.52 | 39.90 | 36.20 | 39.55 | 120,836 | +2.96(+8.09%) |
Sep 14, 2021 | 39.12 | 39.12 | 35.42 | 36.59 | 201,398 | -0.89(-2.37%) |
Sep 13, 2021 | 36.14 | 37.48 | 34.20 | 37.48 | 175,779 | +4.03(+12.05%) |
Sep 10, 2021 | 31.38 | 34.49 | 31.05 | 33.45 | 338,476 | +2.44(+7.87%) |
Sep 09, 2021 | 31.64 | 31.67 | 30.53 | 31.01 | 69,999 | -0.63(-1.99%) |
Sep 08, 2021 | 34.53 | 34.56 | 31.03 | 31.64 | 91,823 | -1.82(-5.44%) |
Sep 07, 2021 | 34.26 | 34.26 | 31.62 | 33.46 | 135,439 | +1.84(+5.82%) |
Sep 03, 2021 | 31.65 | 32.65 | 30.11 | 31.62 | 99,820 | +0.52(+1.67%) |
Sep 02, 2021 | 29.74 | 31.50 | 29.52 | 31.10 | 194,205 | +1.65(+5.60%) |
Sep 01, 2021 | 28.56 | 29.50 | 26.92 | 29.45 | 106,015 | +0.54(+1.87%) |
Aug 31, 2021 | 26.64 | 29.27 | 26.64 | 28.91 | 137,140 | +2.47(+9.34%) |
Aug 30, 2021 | 25.00 | 26.67 | 25.00 | 26.44 | 77,753 | +1.44(+5.76%) |
Aug 27, 2021 | 24.08 | 25.00 | 24.08 | 25.00 | 47,357 | +1.13(+4.73%) |
Aug 26, 2021 | 24.30 | 24.97 | 23.79 | 23.87 | 39,008 | -0.59(-2.41%) |
Aug 25, 2021 | 25.11 | 25.15 | 24.08 | 24.46 | 40,793 | -0.76(-3.01%) |
Aug 24, 2021 | 24.76 | 25.42 | 24.41 | 25.22 | 32,442 | +0.55(+2.23%) |
Aug 23, 2021 | 23.32 | 25.11 | 23.32 | 24.67 | 51,079 | +1.43(+6.15%) |
Aug 20, 2021 | 22.71 | 23.54 | 22.31 | 23.24 | 33,972 | +0.37(+1.62%) |
Aug 19, 2021 | 23.70 | 24.34 | 22.50 | 22.87 | 50,849 | -0.80(-3.38%) |
Aug 18, 2021 | 22.55 | 24.94 | 22.55 | 23.67 | 51,351 | +1.25(+5.58%) |
Aug 17, 2021 | 22.97 | 23.18 | 22.14 | 22.42 | 30,451 | -0.90(-3.86%) |
Aug 16, 2021 | 23.28 | 23.61 | 22.36 | 23.32 | 49,104 | +0.20(+0.87%) |
Aug 13, 2021 | 24.51 | 24.51 | 23.11 | 23.12 | 35,118 | -1.54(-6.24%) |
Aug 12, 2021 | 24.85 | 25.21 | 23.92 | 24.66 | 37,583 | -0.01(-0.04%) |
Aug 11, 2021 | 25.44 | 25.44 | 24.12 | 24.67 | 29,796 | -0.46(-1.83%) |
Aug 10, 2021 | 23.83 | 25.49 | 23.83 | 25.13 | 40,972 | +1.12(+4.66%) |
Aug 09, 2021 | 24.50 | 24.74 | 23.69 | 24.01 | 21,435 | -0.45(-1.84%) |
Aug 06, 2021 | 23.15 | 24.73 | 22.93 | 24.46 | 44,176 | +1.37(+5.93%) |
Aug 05, 2021 | 23.22 | 23.67 | 22.74 | 23.09 | 21,585 | +0.71(+3.17%) |
Aug 04, 2021 | 22.39 | 22.82 | 22.03 | 22.38 | 42,615 | -0.34(-1.50%) |
Aug 03, 2021 | 23.02 | 23.32 | 22.17 | 22.72 | 44,424 | -0.38(-1.65%) |
Aug 02, 2021 | 24.01 | 24.01 | 23.00 | 23.10 | 54,794 | -0.09(-0.39%) |
Jul 30, 2021 | 25.39 | 25.42 | 23.00 | 23.19 | 123,714 | -2.43(-9.48%) |
Jul 29, 2021 | 25.67 | 26.68 | 24.90 | 25.62 | 114,954 | +0.31(+1.22%) |
Jul 28, 2021 | 23.19 | 25.55 | 23.18 | 25.31 | 90,316 | +2.06(+8.86%) |
Jul 27, 2021 | 24.53 | 24.53 | 22.72 | 23.25 | 43,421 | -1.37(-5.56%) |
Jul 26, 2021 | 23.95 | 24.99 | 23.93 | 24.62 | 47,155 | +0.78(+3.27%) |
Jul 23, 2021 | 24.06 | 24.38 | 23.45 | 23.84 | 46,776 | -0.04(-0.17%) |
Jul 22, 2021 | 24.32 | 24.63 | 23.16 | 23.88 | 46,410 | -0.28(-1.16%) |
Jul 21, 2021 | 23.24 | 24.16 | 23.05 | 24.16 | 44,215 | +1.04(+4.50%) |
Jul 20, 2021 | 22.88 | 23.47 | 22.00 | 23.12 | 52,034 | +0.35(+1.54%) |
Jul 19, 2021 | 21.92 | 23.00 | 20.27 | 22.77 | 105,869 | +0.65(+2.94%) |
Jul 16, 2021 | 23.68 | 23.94 | 22.06 | 22.12 | 84,562 | -1.51(-6.39%) |
Jul 15, 2021 | 23.67 | 24.22 | 23.00 | 23.63 | 49,619 | -0.20(-0.84%) |
Jul 14, 2021 | 24.97 | 25.31 | 23.51 | 23.83 | 64,907 | -1.01(-4.07%) |
Jul 13, 2021 | 25.32 | 25.96 | 24.42 | 24.84 | 60,698 | -0.49(-1.93%) |
Jul 12, 2021 | 25.00 | 25.40 | 24.60 | 25.33 | 40,325 | +0.23(+0.92%) |
Jul 09, 2021 | 24.35 | 25.67 | 24.34 | 25.10 | 32,300 | +0.87(+3.59%) |
Jul 08, 2021 | 24.19 | 24.48 | 23.43 | 24.23 | 74,368 | -0.44(-1.78%) |
Jul 07, 2021 | 25.16 | 26.02 | 24.17 | 24.67 | 72,390 | -0.71(-2.80%) |
Jul 06, 2021 | 26.29 | 26.94 | 24.71 | 25.38 | 62,055 | -0.39(-1.51%) |
Jul 02, 2021 | 25.99 | 26.39 | 25.33 | 25.77 | 43,412 | -0.16(-0.62%) |