Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 21.60 | 22.10 | 21.50 | 22.00 | 3,535 | +0.50(+2.33%) |
Sep 29, 2021 | 22.40 | 22.40 | 21.20 | 21.50 | 8,234 | -0.60(-2.71%) |
Sep 28, 2021 | 22.70 | 23.00 | 22.10 | 22.10 | 7,786 | -1.00(-4.33%) |
Sep 27, 2021 | 22.40 | 23.40 | 22.00 | 23.10 | 13,496 | +0.70(+3.13%) |
Sep 24, 2021 | 23.50 | 23.60 | 22.00 | 22.40 | 8,740 | -1.20(-5.08%) |
Sep 23, 2021 | 23.50 | 24.30 | 23.00 | 23.60 | 6,725 | -0.10(-0.42%) |
Sep 22, 2021 | 22.70 | 24.00 | 22.70 | 23.70 | 4,130 | +0.80(+3.49%) |
Sep 21, 2021 | 23.20 | 23.30 | 22.30 | 22.90 | 2,652 | +0.40(+1.78%) |
Sep 20, 2021 | 22.80 | 23.70 | 22.00 | 22.50 | 16,982 | -1.80(-7.41%) |
Sep 17, 2021 | 23.00 | 24.40 | 22.60 | 24.30 | 9,622 | +1.10(+4.74%) |
Sep 16, 2021 | 22.80 | 23.50 | 22.11 | 23.20 | 2,908 | +0.30(+1.31%) |
Sep 15, 2021 | 22.80 | 23.50 | 22.30 | 22.90 | 5,477 | +0.20(+0.88%) |
Sep 14, 2021 | 23.80 | 23.85 | 22.70 | 22.70 | 5,469 | -1.00(-4.22%) |
Sep 13, 2021 | 23.50 | 24.30 | 23.50 | 23.70 | 8,385 | +0.00(+0.00%) |
Sep 10, 2021 | 23.70 | 24.00 | 23.10 | 23.70 | 4,389 | +0.10(+0.42%) |
Sep 09, 2021 | 24.20 | 24.50 | 23.10 | 23.60 | 7,308 | -0.50(-2.07%) |
Sep 08, 2021 | 24.20 | 24.90 | 23.20 | 24.10 | 41,466 | -0.50(-2.03%) |
Sep 07, 2021 | 24.60 | 25.20 | 24.30 | 24.60 | 6,645 | +0.00(+0.00%) |
Sep 03, 2021 | 24.80 | 25.50 | 24.30 | 24.60 | 9,556 | -0.40(-1.60%) |
Sep 02, 2021 | 25.70 | 26.40 | 24.50 | 25.00 | 12,142 | -0.90(-3.47%) |
Sep 01, 2021 | 26.50 | 27.10 | 25.40 | 25.90 | 16,207 | -1.00(-3.72%) |
Aug 31, 2021 | 24.80 | 28.00 | 24.60 | 26.90 | 33,194 | +2.10(+8.47%) |
Aug 30, 2021 | 24.20 | 25.20 | 24.00 | 24.80 | 5,047 | +0.40(+1.64%) |
Aug 27, 2021 | 24.10 | 25.20 | 24.00 | 24.40 | 8,159 | +0.10(+0.41%) |
Aug 26, 2021 | 24.00 | 24.70 | 23.60 | 24.30 | 8,074 | +0.60(+2.53%) |
Aug 25, 2021 | 23.80 | 24.70 | 23.50 | 23.70 | 14,306 | +0.20(+0.85%) |
Aug 24, 2021 | 22.70 | 23.80 | 22.70 | 23.50 | 15,080 | +0.90(+3.98%) |
Aug 23, 2021 | 22.60 | 23.15 | 21.90 | 22.60 | 11,398 | +1.10(+5.12%) |
Aug 20, 2021 | 21.80 | 23.50 | 21.00 | 21.50 | 27,748 | -0.60(-2.71%) |
Aug 19, 2021 | 21.60 | 23.80 | 21.20 | 22.10 | 20,468 | -0.50(-2.21%) |
Aug 18, 2021 | 21.70 | 23.00 | 21.12 | 22.60 | 22,725 | +0.60(+2.73%) |
Aug 17, 2021 | 22.50 | 23.00 | 21.50 | 22.00 | 31,377 | -1.00(-4.35%) |
Aug 16, 2021 | 22.70 | 24.40 | 22.60 | 23.00 | 44,775 | +0.00(+0.00%) |
Aug 13, 2021 | 26.80 | 26.80 | 22.80 | 23.00 | 74,206 | -3.70(-13.86%) |
Aug 12, 2021 | 28.30 | 28.80 | 26.50 | 26.70 | 82,348 | -2.10(-7.29%) |
Aug 11, 2021 | 28.30 | 30.74 | 27.30 | 28.80 | 128,413 | +0.60(+2.13%) |
Aug 10, 2021 | 29.10 | 29.80 | 27.50 | 28.20 | 40,396 | -0.40(-1.40%) |
Aug 09, 2021 | 27.40 | 30.70 | 27.30 | 28.60 | 70,608 | +1.40(+5.15%) |
Aug 06, 2021 | 27.20 | 28.50 | 26.20 | 27.20 | 66,827 | -0.30(-1.09%) |
Aug 05, 2021 | 27.30 | 29.00 | 26.70 | 27.50 | 47,040 | -0.20(-0.72%) |
Aug 04, 2021 | 28.40 | 29.19 | 27.50 | 27.70 | 20,868 | -1.20(-4.15%) |
Aug 03, 2021 | 29.40 | 30.40 | 27.50 | 28.90 | 59,094 | +0.10(+0.35%) |
Aug 02, 2021 | 29.70 | 30.22 | 28.20 | 28.80 | 45,548 | -0.40(-1.37%) |
Jul 30, 2021 | 31.50 | 32.50 | 29.10 | 29.20 | 81,122 | -2.90(-9.03%) |
Jul 29, 2021 | 31.30 | 33.52 | 30.70 | 32.10 | 170,662 | -1.20(-3.60%) |
Jul 28, 2021 | 37.50 | 41.90 | 31.00 | 33.30 | 1,421,034 | -1.10(-3.20%) |
Jul 27, 2021 | 27.70 | 40.40 | 25.80 | 34.40 | 2,418,334 | +7.30(+26.94%) |
Jul 26, 2021 | 28.40 | 28.55 | 27.07 | 27.10 | 9,538 | -1.50(-5.24%) |
Jul 23, 2021 | 28.60 | 30.80 | 28.00 | 28.60 | 25,395 | -1.90(-6.23%) |
Jul 22, 2021 | 28.00 | 31.80 | 26.90 | 30.50 | 24,423 | +3.00(+10.91%) |
Jul 21, 2021 | 25.20 | 27.50 | 24.70 | 27.50 | 11,096 | +1.30(+4.96%) |
Jul 20, 2021 | 24.20 | 26.50 | 22.80 | 26.20 | 17,673 | +2.00(+8.26%) |
Jul 19, 2021 | 24.30 | 24.74 | 23.50 | 24.20 | 11,704 | -1.00(-3.97%) |
Jul 16, 2021 | 25.60 | 26.10 | 25.20 | 25.20 | 4,543 | -0.50(-1.95%) |
Jul 15, 2021 | 26.50 | 27.20 | 25.20 | 25.70 | 10,087 | -1.30(-4.81%) |
Jul 14, 2021 | 27.60 | 27.69 | 26.70 | 27.00 | 7,973 | -0.70(-2.53%) |
Jul 13, 2021 | 28.10 | 28.20 | 27.50 | 27.70 | 2,970 | -0.90(-3.15%) |
Jul 12, 2021 | 28.40 | 29.20 | 28.10 | 28.60 | 5,741 | +0.30(+1.06%) |
Jul 09, 2021 | 27.10 | 28.50 | 26.40 | 28.30 | 4,807 | +1.60(+5.99%) |
Jul 08, 2021 | 27.10 | 27.30 | 26.20 | 26.70 | 4,783 | -0.30(-1.11%) |
Jul 07, 2021 | 28.30 | 28.32 | 26.80 | 27.00 | 13,382 | -1.20(-4.26%) |
Jul 06, 2021 | 28.20 | 28.90 | 28.00 | 28.20 | 5,614 | +0.20(+0.71%) |
Jul 02, 2021 | 29.40 | 29.43 | 28.00 | 28.00 | 6,918 | -0.40(-1.41%) |