Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.69 | 25.87 | 23.01 | 25.09 | 88,220 | +1.56(+6.63%) |
Sep 29, 2021 | 24.37 | 24.42 | 22.79 | 23.53 | 54,039 | -0.84(-3.45%) |
Sep 28, 2021 | 24.06 | 25.26 | 22.76 | 24.37 | 149,688 | +0.14(+0.58%) |
Sep 27, 2021 | 22.88 | 24.61 | 21.86 | 24.23 | 126,825 | +1.20(+5.21%) |
Sep 24, 2021 | 22.97 | 23.18 | 22.33 | 23.03 | 76,409 | +0.60(+2.67%) |
Sep 23, 2021 | 20.90 | 22.55 | 20.78 | 22.43 | 60,697 | +1.53(+7.32%) |
Sep 22, 2021 | 20.80 | 21.97 | 20.02 | 20.90 | 127,769 | +0.10(+0.48%) |
Sep 21, 2021 | 22.01 | 23.26 | 20.01 | 20.80 | 205,067 | -0.93(-4.28%) |
Sep 20, 2021 | 24.49 | 24.49 | 21.09 | 21.73 | 240,237 | -3.03(-12.24%) |
Sep 17, 2021 | 29.01 | 30.32 | 24.51 | 24.76 | 1,672,264 | -4.49(-15.35%) |
Sep 16, 2021 | 28.86 | 29.93 | 28.21 | 29.25 | 159,868 | +0.45(+1.56%) |
Sep 15, 2021 | 28.54 | 30.00 | 28.08 | 28.80 | 147,673 | +0.43(+1.52%) |
Sep 14, 2021 | 28.06 | 30.15 | 27.88 | 28.37 | 141,229 | +0.65(+2.34%) |
Sep 13, 2021 | 27.22 | 28.44 | 25.51 | 27.72 | 92,229 | +0.74(+2.74%) |
Sep 10, 2021 | 25.38 | 27.15 | 24.50 | 26.98 | 111,558 | +1.60(+6.30%) |
Sep 09, 2021 | 23.30 | 25.60 | 23.30 | 25.38 | 155,762 | +1.95(+8.32%) |
Sep 08, 2021 | 25.81 | 26.94 | 23.12 | 23.43 | 179,962 | -2.73(-10.44%) |
Sep 07, 2021 | 27.57 | 28.65 | 25.85 | 26.16 | 130,693 | -1.00(-3.68%) |
Sep 03, 2021 | 26.12 | 27.84 | 26.12 | 27.16 | 114,602 | +0.76(+2.88%) |
Sep 02, 2021 | 26.67 | 27.52 | 26.40 | 26.40 | 132,443 | -0.10(-0.38%) |
Sep 01, 2021 | 25.02 | 27.08 | 24.61 | 26.50 | 104,986 | +1.70(+6.85%) |
Aug 31, 2021 | 24.06 | 25.39 | 24.03 | 24.80 | 188,066 | +0.85(+3.55%) |
Aug 30, 2021 | 23.57 | 24.59 | 23.33 | 23.95 | 171,387 | +0.49(+2.09%) |
Aug 27, 2021 | 23.46 | 24.26 | 23.03 | 23.46 | 121,892 | +0.14(+0.60%) |
Aug 26, 2021 | 23.30 | 24.34 | 23.15 | 23.32 | 105,201 | -0.17(-0.72%) |
Aug 25, 2021 | 24.04 | 24.05 | 23.44 | 23.49 | 258,177 | -0.48(-2.00%) |
Aug 24, 2021 | 24.35 | 24.80 | 23.39 | 23.97 | 125,923 | -0.09(-0.37%) |
Aug 23, 2021 | 26.03 | 26.26 | 23.71 | 24.06 | 285,357 | -2.24(-8.52%) |
Aug 20, 2021 | 30.16 | 30.47 | 25.93 | 26.30 | 145,139 | -3.87(-12.83%) |
Aug 19, 2021 | 30.55 | 32.22 | 30.17 | 30.17 | 53,885 | -0.79(-2.55%) |
Aug 18, 2021 | 30.14 | 31.94 | 30.00 | 30.96 | 168,437 | +0.90(+2.99%) |
Aug 17, 2021 | 31.04 | 32.90 | 29.91 | 30.06 | 187,795 | -0.98(-3.16%) |
Aug 16, 2021 | 32.29 | 32.29 | 30.58 | 31.04 | 279,004 | -0.89(-2.79%) |
Aug 13, 2021 | 31.61 | 32.42 | 31.25 | 31.93 | 213,834 | +0.53(+1.69%) |
Aug 12, 2021 | 30.68 | 32.31 | 30.15 | 31.40 | 214,092 | +0.30(+0.96%) |
Aug 11, 2021 | 30.68 | 31.70 | 30.34 | 31.10 | 194,693 | +0.25(+0.81%) |
Aug 10, 2021 | 30.78 | 31.25 | 29.54 | 30.85 | 363,195 | -0.05(-0.16%) |
Aug 09, 2021 | 29.92 | 31.73 | 28.95 | 30.90 | 436,469 | +0.80(+2.66%) |
Aug 06, 2021 | 30.49 | 30.85 | 29.67 | 30.10 | 272,626 | -0.15(-0.50%) |
Aug 05, 2021 | 29.81 | 30.83 | 29.55 | 30.25 | 507,407 | +0.80(+2.72%) |
Aug 04, 2021 | 29.54 | 30.53 | 28.73 | 29.45 | 68,434 | -0.26(-0.88%) |
Aug 03, 2021 | 28.77 | 30.84 | 28.58 | 29.71 | 151,617 | +0.48(+1.64%) |
Aug 02, 2021 | 29.25 | 29.77 | 28.47 | 29.23 | 116,945 | +0.08(+0.27%) |
Jul 30, 2021 | 28.37 | 29.47 | 28.13 | 29.15 | 112,469 | +0.52(+1.82%) |
Jul 29, 2021 | 28.41 | 29.60 | 27.91 | 28.63 | 477,684 | +0.38(+1.35%) |
Jul 28, 2021 | 27.52 | 28.87 | 27.49 | 28.25 | 832,123 | +0.44(+1.58%) |
Jul 27, 2021 | 29.01 | 29.99 | 27.24 | 27.81 | 341,171 | -1.36(-4.66%) |
Jul 26, 2021 | 28.83 | 31.19 | 28.28 | 29.17 | 310,061 | -0.07(-0.24%) |
Jul 23, 2021 | 29.18 | 31.20 | 27.89 | 29.24 | 310,054 | +0.46(+1.60%) |
Jul 22, 2021 | 27.71 | 31.36 | 27.23 | 28.78 | 159,584 | +1.30(+4.73%) |
Jul 21, 2021 | 26.07 | 27.62 | 25.87 | 27.48 | 94,188 | +1.48(+5.69%) |
Jul 20, 2021 | 26.01 | 27.08 | 25.73 | 26.00 | 118,165 | -0.18(-0.69%) |
Jul 19, 2021 | 26.62 | 27.61 | 25.45 | 26.18 | 216,995 | -1.38(-5.01%) |
Jul 16, 2021 | 27.85 | 29.74 | 27.11 | 27.56 | 43,977 | +0.16(+0.58%) |
Jul 15, 2021 | 27.40 | 28.70 | 25.52 | 27.40 | 59,138 | +0.05(+0.18%) |
Jul 14, 2021 | 28.63 | 28.63 | 25.20 | 27.35 | 244,627 | -0.84(-2.98%) |
Jul 13, 2021 | 27.49 | 28.77 | 27.27 | 28.19 | 226,371 | +0.94(+3.45%) |
Jul 12, 2021 | 27.32 | 28.27 | 26.21 | 27.25 | 70,867 | -0.36(-1.30%) |
Jul 09, 2021 | 26.71 | 28.50 | 26.20 | 27.61 | 60,714 | +1.13(+4.27%) |
Jul 08, 2021 | 27.61 | 27.64 | 25.08 | 26.48 | 130,502 | -0.12(-0.45%) |
Jul 07, 2021 | 27.38 | 27.67 | 25.59 | 26.60 | 251,896 | -0.72(-2.64%) |
Jul 06, 2021 | 29.11 | 29.35 | 25.00 | 27.32 | 516,786 | -1.94(-6.63%) |
Jul 02, 2021 | 29.01 | 29.53 | 27.62 | 29.26 | 82,050 | +0.20(+0.69%) |