Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.01 | 28.46 | 25.99 | 27.43 | 48,777 | -1.67(-5.74%) |
Sep 29, 2021 | 27.70 | 29.26 | 27.50 | 29.10 | 87,826 | +1.64(+5.97%) |
Sep 28, 2021 | 27.87 | 28.53 | 27.27 | 27.46 | 84,000 | +0.65(+2.42%) |
Sep 27, 2021 | 26.47 | 26.81 | 25.22 | 26.81 | 22,585 | +0.11(+0.41%) |
Sep 24, 2021 | 26.84 | 27.06 | 25.98 | 26.70 | 68,089 | +0.57(+2.18%) |
Sep 23, 2021 | 25.67 | 26.18 | 25.07 | 26.13 | 66,446 | +1.48(+6.00%) |
Sep 22, 2021 | 24.22 | 24.80 | 22.85 | 24.65 | 75,975 | -0.19(-0.76%) |
Sep 21, 2021 | 23.90 | 24.84 | 23.44 | 24.84 | 66,189 | +0.00(+0.00%) |
Sep 20, 2021 | 24.85 | 25.72 | 24.60 | 24.84 | 60,488 | +0.43(+1.76%) |
Sep 17, 2021 | 24.21 | 24.88 | 24.05 | 24.41 | 52,119 | +0.83(+3.52%) |
Sep 16, 2021 | 22.65 | 24.30 | 22.65 | 23.58 | 113,138 | +2.50(+11.86%) |
Sep 15, 2021 | 21.57 | 21.64 | 20.60 | 21.08 | 16,430 | +0.01(+0.03%) |
Sep 14, 2021 | 20.90 | 21.62 | 20.39 | 21.07 | 30,348 | -0.36(-1.66%) |
Sep 13, 2021 | 22.49 | 22.71 | 20.74 | 21.43 | 52,262 | -1.51(-6.58%) |
Sep 10, 2021 | 22.02 | 22.99 | 21.83 | 22.94 | 39,833 | +0.92(+4.18%) |
Sep 09, 2021 | 20.78 | 22.41 | 20.78 | 22.02 | 36,560 | +0.58(+2.71%) |
Sep 08, 2021 | 21.12 | 22.13 | 20.94 | 21.44 | 63,508 | +0.32(+1.52%) |
Sep 07, 2021 | 21.25 | 21.35 | 19.80 | 21.12 | 84,546 | +1.64(+8.42%) |
Sep 03, 2021 | 20.00 | 20.07 | 18.96 | 19.48 | 103,906 | -1.64(-7.77%) |
Sep 02, 2021 | 20.95 | 21.58 | 20.95 | 21.12 | 14,788 | -0.03(-0.14%) |
Sep 01, 2021 | 20.46 | 21.19 | 20.28 | 21.15 | 41,131 | +0.44(+2.12%) |
Aug 31, 2021 | 21.39 | 21.58 | 20.71 | 20.71 | 43,299 | -0.91(-4.21%) |
Aug 30, 2021 | 20.63 | 21.75 | 20.63 | 21.62 | 77,593 | +0.75(+3.59%) |
Aug 27, 2021 | 23.42 | 23.58 | 20.57 | 20.87 | 97,380 | -2.69(-11.42%) |
Aug 26, 2021 | 23.50 | 23.75 | 22.72 | 23.56 | 32,962 | +0.49(+2.12%) |
Aug 25, 2021 | 22.61 | 23.62 | 22.61 | 23.07 | 97,614 | +0.89(+4.01%) |
Aug 24, 2021 | 21.62 | 22.50 | 21.62 | 22.18 | 43,335 | -0.20(-0.89%) |
Aug 23, 2021 | 23.68 | 24.17 | 21.76 | 22.38 | 97,389 | -3.38(-13.12%) |
Aug 20, 2021 | 25.75 | 26.08 | 25.00 | 25.76 | 45,486 | +0.30(+1.19%) |
Aug 19, 2021 | 24.37 | 25.50 | 24.37 | 25.46 | 61,606 | +1.28(+5.28%) |
Aug 18, 2021 | 22.75 | 24.60 | 22.75 | 24.18 | 53,470 | +1.53(+6.75%) |
Aug 17, 2021 | 21.95 | 23.08 | 21.71 | 22.65 | 24,048 | +0.94(+4.33%) |
Aug 16, 2021 | 21.15 | 22.01 | 21.13 | 21.71 | 20,012 | +0.44(+2.07%) |
Aug 13, 2021 | 21.81 | 21.98 | 21.03 | 21.27 | 41,414 | -1.25(-5.55%) |
Aug 12, 2021 | 22.20 | 23.25 | 22.20 | 22.52 | 29,195 | +0.76(+3.49%) |
Aug 11, 2021 | 22.09 | 22.21 | 21.32 | 21.76 | 44,298 | -1.31(-5.68%) |
Aug 10, 2021 | 22.68 | 23.34 | 22.40 | 23.07 | 26,218 | +0.67(+2.99%) |
Aug 09, 2021 | 21.84 | 22.43 | 21.35 | 22.40 | 47,478 | +1.88(+9.16%) |
Aug 06, 2021 | 20.49 | 21.36 | 20.39 | 20.52 | 55,910 | +1.66(+8.80%) |
Aug 05, 2021 | 18.17 | 19.18 | 18.17 | 18.86 | 33,720 | +0.69(+3.80%) |
Aug 04, 2021 | 17.07 | 18.27 | 16.65 | 18.17 | 19,559 | +0.29(+1.62%) |
Aug 03, 2021 | 18.21 | 18.40 | 17.79 | 17.88 | 16,664 | -0.27(-1.49%) |
Aug 02, 2021 | 17.96 | 18.36 | 17.91 | 18.15 | 7,853 | +0.16(+0.89%) |
Jul 30, 2021 | 18.18 | 18.39 | 17.50 | 17.99 | 17,370 | +0.21(+1.18%) |
Jul 29, 2021 | 18.30 | 18.30 | 17.30 | 17.78 | 58,189 | -1.63(-8.40%) |
Jul 28, 2021 | 20.46 | 20.88 | 19.25 | 19.41 | 30,673 | -0.93(-4.57%) |
Jul 27, 2021 | 20.32 | 20.93 | 20.29 | 20.34 | 22,380 | -0.10(-0.49%) |
Jul 26, 2021 | 21.12 | 21.44 | 20.01 | 20.44 | 36,854 | -0.76(-3.58%) |
Jul 23, 2021 | 20.98 | 21.59 | 20.88 | 21.20 | 27,256 | +0.52(+2.51%) |
Jul 22, 2021 | 20.31 | 21.29 | 20.25 | 20.68 | 25,082 | +0.29(+1.42%) |
Jul 21, 2021 | 21.54 | 21.69 | 20.17 | 20.39 | 42,860 | -0.73(-3.46%) |
Jul 20, 2021 | 20.68 | 21.53 | 20.20 | 21.12 | 34,243 | -0.14(-0.66%) |
Jul 19, 2021 | 20.40 | 21.82 | 20.28 | 21.26 | 90,442 | +1.48(+7.48%) |
Jul 16, 2021 | 18.46 | 19.96 | 18.46 | 19.78 | 53,413 | +1.71(+9.47%) |
Jul 15, 2021 | 18.29 | 18.57 | 18.01 | 18.07 | 32,771 | -0.31(-1.69%) |
Jul 14, 2021 | 18.09 | 18.65 | 17.71 | 18.38 | 72,932 | -0.82(-4.27%) |
Jul 13, 2021 | 19.80 | 19.80 | 18.10 | 19.20 | 38,529 | -0.64(-3.23%) |
Jul 12, 2021 | 19.17 | 19.92 | 18.68 | 19.84 | 47,949 | +0.92(+4.86%) |
Jul 09, 2021 | 20.01 | 20.02 | 18.73 | 18.92 | 34,236 | -1.31(-6.48%) |
Jul 08, 2021 | 18.80 | 20.62 | 18.80 | 20.23 | 55,253 | +1.45(+7.72%) |
Jul 07, 2021 | 18.39 | 19.19 | 18.35 | 18.78 | 33,660 | +0.02(+0.08%) |
Jul 06, 2021 | 17.72 | 19.26 | 17.51 | 18.77 | 73,554 | +0.05(+0.29%) |
Jul 02, 2021 | 18.80 | 19.34 | 18.48 | 18.71 | 36,064 | -0.87(-4.44%) |