Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.20 | 27.30 | 24.90 | 26.60 | 14,138 | +0.70(+2.70%) |
Sep 29, 2021 | 26.90 | 26.90 | 25.40 | 25.90 | 8,125 | -0.50(-1.89%) |
Sep 28, 2021 | 25.70 | 27.60 | 25.70 | 26.40 | 9,821 | -1.00(-3.65%) |
Sep 27, 2021 | 26.70 | 27.60 | 26.10 | 27.40 | 5,869 | +0.90(+3.40%) |
Sep 24, 2021 | 27.20 | 27.80 | 26.50 | 26.50 | 7,869 | -1.30(-4.68%) |
Sep 23, 2021 | 27.70 | 27.80 | 26.90 | 27.80 | 12,664 | -0.10(-0.36%) |
Sep 22, 2021 | 27.60 | 28.50 | 26.50 | 27.90 | 12,767 | +0.50(+1.82%) |
Sep 21, 2021 | 27.70 | 27.80 | 26.80 | 27.40 | 11,487 | -0.20(-0.72%) |
Sep 20, 2021 | 27.70 | 28.88 | 27.00 | 27.60 | 15,096 | -1.40(-4.83%) |
Sep 17, 2021 | 28.50 | 29.00 | 28.20 | 29.00 | 7,958 | +0.50(+1.75%) |
Sep 16, 2021 | 29.00 | 29.20 | 28.10 | 28.50 | 7,722 | -0.80(-2.73%) |
Sep 15, 2021 | 29.40 | 29.40 | 28.10 | 29.30 | 10,744 | -0.20(-0.68%) |
Sep 14, 2021 | 30.30 | 30.30 | 29.10 | 29.50 | 8,446 | -0.70(-2.32%) |
Sep 13, 2021 | 30.20 | 30.50 | 29.40 | 30.20 | 11,052 | -0.20(-0.66%) |
Sep 10, 2021 | 29.80 | 31.50 | 29.70 | 30.40 | 19,452 | +0.40(+1.33%) |
Sep 09, 2021 | 29.10 | 30.30 | 28.70 | 30.00 | 27,135 | +0.70(+2.39%) |
Sep 08, 2021 | 30.50 | 30.60 | 28.50 | 29.30 | 36,724 | -1.20(-3.93%) |
Sep 07, 2021 | 31.20 | 31.70 | 30.30 | 30.50 | 24,884 | -0.70(-2.24%) |
Sep 03, 2021 | 31.60 | 32.49 | 31.13 | 31.20 | 79,765 | -0.70(-2.19%) |
Sep 02, 2021 | 33.00 | 33.70 | 31.30 | 31.90 | 106,919 | -1.40(-4.20%) |
Sep 01, 2021 | 32.10 | 34.00 | 31.10 | 33.30 | 109,682 | +1.10(+3.42%) |
Aug 31, 2021 | 31.80 | 32.90 | 30.70 | 32.20 | 162,467 | +0.30(+0.94%) |
Aug 30, 2021 | 34.10 | 35.00 | 31.50 | 31.90 | 121,606 | -2.30(-6.73%) |
Aug 27, 2021 | 37.90 | 41.20 | 32.60 | 34.20 | 369,391 | -1.50(-4.20%) |
Aug 26, 2021 | 35.50 | 37.30 | 34.01 | 35.70 | 22,676 | +0.10(+0.28%) |
Aug 25, 2021 | 34.10 | 38.80 | 32.70 | 35.60 | 55,028 | +0.80(+2.30%) |
Aug 24, 2021 | 33.80 | 36.40 | 33.40 | 34.80 | 47,189 | +1.40(+4.19%) |
Aug 23, 2021 | 31.70 | 33.50 | 31.60 | 33.40 | 8,940 | +1.70(+5.36%) |
Aug 20, 2021 | 30.00 | 32.10 | 30.00 | 31.70 | 6,048 | +1.70(+5.67%) |
Aug 19, 2021 | 31.30 | 32.00 | 29.60 | 30.00 | 16,948 | -2.00(-6.25%) |
Aug 18, 2021 | 31.20 | 32.80 | 30.70 | 32.00 | 9,828 | +1.10(+3.56%) |
Aug 17, 2021 | 31.50 | 32.20 | 30.35 | 30.90 | 20,289 | -1.10(-3.44%) |
Aug 16, 2021 | 33.00 | 34.00 | 31.60 | 32.00 | 20,560 | -1.50(-4.48%) |
Aug 13, 2021 | 35.00 | 35.30 | 33.40 | 33.50 | 12,338 | -1.80(-5.10%) |
Aug 12, 2021 | 34.00 | 35.60 | 33.40 | 35.30 | 25,544 | +0.60(+1.73%) |
Aug 11, 2021 | 33.60 | 37.00 | 32.70 | 34.70 | 166,365 | +1.20(+3.58%) |
Aug 10, 2021 | 34.00 | 34.52 | 32.60 | 33.50 | 22,720 | -0.70(-2.05%) |
Aug 09, 2021 | 31.90 | 34.85 | 31.80 | 34.20 | 50,108 | +0.30(+0.88%) |
Aug 06, 2021 | 35.10 | 35.10 | 32.01 | 33.90 | 154,395 | +0.40(+1.19%) |
Aug 05, 2021 | 31.70 | 33.80 | 31.50 | 33.50 | 45,309 | +1.90(+6.01%) |
Aug 04, 2021 | 32.80 | 33.40 | 31.00 | 31.60 | 29,573 | -1.60(-4.82%) |
Aug 03, 2021 | 33.50 | 34.70 | 31.60 | 33.20 | 41,332 | -0.30(-0.90%) |
Aug 02, 2021 | 34.20 | 34.75 | 31.15 | 33.50 | 89,455 | -1.10(-3.18%) |
Jul 30, 2021 | 40.70 | 42.00 | 31.60 | 34.60 | 2,396,426 | +2.40(+7.45%) |
Jul 29, 2021 | 33.20 | 34.00 | 31.50 | 32.20 | 40,470 | -2.80(-8.00%) |
Jul 28, 2021 | 35.40 | 44.30 | 31.80 | 35.00 | 832,470 | +4.10(+13.27%) |
Jul 27, 2021 | 33.70 | 33.70 | 30.70 | 30.90 | 16,291 | -3.50(-10.17%) |
Jul 26, 2021 | 36.00 | 37.10 | 32.51 | 34.40 | 100,010 | -2.20(-6.01%) |
Jul 23, 2021 | 37.40 | 38.70 | 35.69 | 36.60 | 47,897 | -1.20(-3.17%) |
Jul 22, 2021 | 38.70 | 38.70 | 37.40 | 37.80 | 2,128 | -1.30(-3.32%) |
Jul 21, 2021 | 37.00 | 39.44 | 36.80 | 39.10 | 4,189 | +2.10(+5.68%) |
Jul 20, 2021 | 36.40 | 38.00 | 36.20 | 37.00 | 4,760 | -0.30(-0.80%) |
Jul 19, 2021 | 35.80 | 37.99 | 35.10 | 37.30 | 6,759 | +0.00(+0.00%) |
Jul 16, 2021 | 39.20 | 39.20 | 36.27 | 37.30 | 11,621 | -1.60(-4.11%) |
Jul 15, 2021 | 37.30 | 38.90 | 34.30 | 38.90 | 15,757 | +1.70(+4.57%) |
Jul 14, 2021 | 38.60 | 47.80 | 36.30 | 37.20 | 125,479 | -1.20(-3.12%) |
Jul 13, 2021 | 42.00 | 42.00 | 38.20 | 38.40 | 11,652 | -2.40(-5.88%) |
Jul 12, 2021 | 39.20 | 41.70 | 39.20 | 40.80 | 10,144 | -1.40(-3.32%) |
Jul 09, 2021 | 40.40 | 42.90 | 40.36 | 42.20 | 11,176 | +1.50(+3.69%) |
Jul 08, 2021 | 42.70 | 42.80 | 40.13 | 40.70 | 7,979 | -1.50(-3.55%) |
Jul 07, 2021 | 46.20 | 46.20 | 42.00 | 42.20 | 12,843 | -4.50(-9.64%) |
Jul 06, 2021 | 44.00 | 47.00 | 43.00 | 46.70 | 15,400 | +3.00(+6.86%) |
Jul 02, 2021 | 47.10 | 47.10 | 43.50 | 43.70 | 14,431 | -2.60(-5.62%) |