Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.53 | 24.13 | 22.72 | 22.82 | 640,785 | -0.66(-2.81%) |
Sep 29, 2021 | 23.70 | 24.13 | 23.35 | 23.48 | 560,334 | +0.04(+0.17%) |
Sep 28, 2021 | 23.77 | 23.99 | 23.26 | 23.44 | 389,847 | -0.55(-2.29%) |
Sep 27, 2021 | 24.10 | 25.08 | 23.77 | 23.99 | 585,031 | +0.39(+1.65%) |
Sep 24, 2021 | 24.03 | 24.47 | 23.34 | 23.60 | 556,410 | -0.66(-2.72%) |
Sep 23, 2021 | 25.14 | 25.50 | 23.92 | 24.26 | 662,827 | -0.74(-2.96%) |
Sep 22, 2021 | 26.22 | 26.36 | 24.92 | 25.00 | 621,382 | -1.17(-4.47%) |
Sep 21, 2021 | 25.81 | 26.64 | 25.44 | 26.17 | 527,352 | +0.40(+1.55%) |
Sep 20, 2021 | 25.63 | 26.64 | 25.24 | 25.77 | 748,940 | -1.04(-3.88%) |
Sep 17, 2021 | 26.02 | 27.05 | 25.33 | 26.81 | 1,410,851 | +1.35(+5.30%) |
Sep 16, 2021 | 24.11 | 25.57 | 24.11 | 25.46 | 461,896 | +1.20(+4.95%) |
Sep 15, 2021 | 23.69 | 24.88 | 23.50 | 24.26 | 519,941 | +0.50(+2.10%) |
Sep 14, 2021 | 23.60 | 24.46 | 23.60 | 23.76 | 522,717 | -0.01(-0.04%) |
Sep 13, 2021 | 23.09 | 24.63 | 22.77 | 23.77 | 897,851 | +1.01(+4.44%) |
Sep 10, 2021 | 22.50 | 23.27 | 21.95 | 22.76 | 697,720 | +0.34(+1.52%) |
Sep 09, 2021 | 21.73 | 23.44 | 21.04 | 22.42 | 2,047,151 | +0.77(+3.56%) |
Sep 08, 2021 | 25.46 | 25.66 | 21.25 | 21.65 | 3,620,623 | -5.06(-18.94%) |
Sep 07, 2021 | 26.24 | 27.42 | 26.13 | 26.71 | 711,046 | +0.07(+0.26%) |
Sep 03, 2021 | 28.00 | 28.70 | 26.41 | 26.64 | 581,069 | -1.25(-4.48%) |
Sep 02, 2021 | 26.73 | 29.30 | 26.67 | 27.89 | 1,047,444 | +0.72(+2.65%) |
Sep 01, 2021 | 27.29 | 27.49 | 26.43 | 27.17 | 632,225 | +0.14(+0.52%) |
Aug 31, 2021 | 26.15 | 27.17 | 26.06 | 27.03 | 834,194 | +0.76(+2.89%) |
Aug 30, 2021 | 27.13 | 27.70 | 26.18 | 26.27 | 440,159 | -0.94(-3.45%) |
Aug 27, 2021 | 25.96 | 27.73 | 25.79 | 27.21 | 678,874 | +1.17(+4.49%) |
Aug 26, 2021 | 26.10 | 27.11 | 25.89 | 26.04 | 305,640 | -0.33(-1.25%) |
Aug 25, 2021 | 26.15 | 27.07 | 26.04 | 26.37 | 304,425 | -0.06(-0.23%) |
Aug 24, 2021 | 26.04 | 26.58 | 25.29 | 26.43 | 394,902 | +0.30(+1.15%) |
Aug 23, 2021 | 24.89 | 26.70 | 24.40 | 26.13 | 615,590 | +1.62(+6.61%) |
Aug 20, 2021 | 24.60 | 25.11 | 24.46 | 24.51 | 520,316 | -0.29(-1.17%) |
Aug 19, 2021 | 25.47 | 26.08 | 24.70 | 24.80 | 490,633 | -1.22(-4.69%) |
Aug 18, 2021 | 27.17 | 27.39 | 25.84 | 26.02 | 474,437 | -1.11(-4.09%) |
Aug 17, 2021 | 27.36 | 28.60 | 26.68 | 27.13 | 799,022 | -0.35(-1.27%) |
Aug 16, 2021 | 28.30 | 28.30 | 27.14 | 27.48 | 480,647 | -0.84(-2.97%) |
Aug 13, 2021 | 27.97 | 29.22 | 27.27 | 28.32 | 507,770 | +0.41(+1.47%) |
Aug 12, 2021 | 27.21 | 28.33 | 27.07 | 27.91 | 497,987 | +0.45(+1.64%) |
Aug 11, 2021 | 27.09 | 27.94 | 26.65 | 27.46 | 479,458 | +0.66(+2.46%) |
Aug 10, 2021 | 27.08 | 27.43 | 26.03 | 26.80 | 492,057 | -0.03(-0.11%) |
Aug 09, 2021 | 27.49 | 27.92 | 26.69 | 26.83 | 562,914 | -0.79(-2.86%) |
Aug 06, 2021 | 28.33 | 28.80 | 27.21 | 27.62 | 621,186 | -0.97(-3.39%) |
Aug 05, 2021 | 27.85 | 28.67 | 27.06 | 28.59 | 982,411 | +0.85(+3.06%) |
Aug 04, 2021 | 27.00 | 27.92 | 25.29 | 27.74 | 949,095 | +1.95(+7.56%) |
Aug 03, 2021 | 25.31 | 26.24 | 24.45 | 25.79 | 945,473 | +0.45(+1.78%) |
Aug 02, 2021 | 24.63 | 26.35 | 24.35 | 25.34 | 998,661 | +1.30(+5.43%) |
Jul 30, 2021 | 24.01 | 24.80 | 23.32 | 24.04 | 1,316,738 | -0.04(-0.15%) |
Jul 29, 2021 | 30.52 | 31.24 | 23.77 | 24.07 | 2,780,221 | -6.43(-21.08%) |
Jul 28, 2021 | 29.95 | 31.05 | 29.50 | 30.50 | 871,093 | +0.56(+1.87%) |
Jul 27, 2021 | 30.06 | 30.70 | 29.39 | 29.94 | 932,664 | -0.49(-1.61%) |
Jul 26, 2021 | 33.61 | 35.14 | 29.55 | 30.43 | 1,414,222 | -2.34(-7.14%) |
Jul 23, 2021 | 31.75 | 33.15 | 31.01 | 32.77 | 708,877 | +1.01(+3.18%) |
Jul 22, 2021 | 30.50 | 33.53 | 30.46 | 31.76 | 1,492,961 | +1.48(+4.89%) |
Jul 21, 2021 | 32.51 | 32.51 | 29.68 | 30.28 | 1,752,063 | -2.26(-6.95%) |
Jul 20, 2021 | 31.45 | 32.98 | 31.45 | 32.54 | 712,600 | +1.24(+3.96%) |
Jul 19, 2021 | 32.96 | 33.40 | 31.00 | 31.30 | 1,163,501 | -1.81(-5.47%) |
Jul 16, 2021 | 33.80 | 34.25 | 32.90 | 33.11 | 769,132 | -0.29(-0.87%) |
Jul 15, 2021 | 35.44 | 36.44 | 33.05 | 33.40 | 1,145,364 | -2.87(-7.91%) |
Jul 14, 2021 | 37.87 | 39.22 | 36.01 | 36.27 | 975,788 | -1.04(-2.79%) |
Jul 13, 2021 | 36.67 | 37.42 | 36.13 | 37.31 | 659,138 | +0.72(+1.97%) |
Jul 12, 2021 | 36.28 | 37.87 | 36.24 | 36.59 | 709,628 | -0.32(-0.87%) |
Jul 09, 2021 | 39.60 | 39.74 | 35.50 | 36.91 | 1,419,938 | -2.22(-5.67%) |
Jul 08, 2021 | 37.78 | 39.49 | 36.49 | 39.13 | 1,490,572 | -0.36(-0.91%) |
Jul 07, 2021 | 38.98 | 39.70 | 36.51 | 39.49 | 2,681,237 | +0.05(+0.13%) |
Jul 06, 2021 | 34.37 | 40.39 | 34.32 | 39.44 | 7,283,321 | +4.23(+12.01%) |
Jul 02, 2021 | 31.79 | 43.32 | 30.83 | 35.21 | 39,132,120 | +12.80(+57.12%) |