Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 25.88 | 25.88 | 25.04 | 24.97 | 1,875 | -0.24(-0.94%) |
Sep 29, 2021 | 24.98 | 25.50 | 24.98 | 25.21 | 14,433 | +0.24(+0.98%) |
Sep 28, 2021 | 26.44 | 26.44 | 24.76 | 24.96 | 44,073 | -1.93(-7.18%) |
Sep 27, 2021 | 26.85 | 27.56 | 26.36 | 26.90 | 27,751 | -0.16(-0.58%) |
Sep 24, 2021 | 27.13 | 27.27 | 26.98 | 27.05 | 6,694 | -0.79(-2.85%) |
Sep 23, 2021 | 27.30 | 28.19 | 27.30 | 27.85 | 15,012 | +0.55(+2.00%) |
Sep 22, 2021 | 27.58 | 28.03 | 27.11 | 27.30 | 49,789 | +0.92(+3.48%) |
Sep 21, 2021 | 25.88 | 26.77 | 25.64 | 26.38 | 32,747 | +1.09(+4.29%) |
Sep 20, 2021 | 25.57 | 25.76 | 24.39 | 25.30 | 37,538 | -1.69(-6.26%) |
Sep 17, 2021 | 27.17 | 27.17 | 26.57 | 26.99 | 22,251 | -1.47(-5.17%) |
Sep 16, 2021 | 28.28 | 28.71 | 28.28 | 28.46 | 1,086 | -0.97(-3.29%) |
Sep 15, 2021 | 29.42 | 29.42 | 29.42 | 29.42 | 33 | -0.39(-1.31%) |
Sep 14, 2021 | 30.40 | 30.40 | 29.60 | 29.82 | 7,770 | -0.58(-1.89%) |
Sep 13, 2021 | 30.16 | 30.96 | 30.16 | 30.39 | 1,812 | +1.37(+4.74%) |
Sep 10, 2021 | 30.68 | 30.68 | 29.02 | 29.02 | 6,847 | -0.92(-3.08%) |
Sep 09, 2021 | 28.61 | 30.30 | 28.41 | 29.94 | 20,163 | +1.74(+6.18%) |
Sep 08, 2021 | 30.82 | 30.82 | 28.18 | 28.20 | 12,005 | -3.59(-11.30%) |
Sep 07, 2021 | 31.95 | 33.35 | 31.79 | 31.79 | 24,139 | +0.37(+1.18%) |
Sep 03, 2021 | 31.89 | 31.89 | 31.15 | 31.42 | 4,850 | -0.16(-0.51%) |
Sep 02, 2021 | 31.68 | 31.68 | 31.49 | 31.58 | 4,145 | -1.25(-3.82%) |
Sep 01, 2021 | 32.68 | 32.86 | 32.68 | 32.83 | 5,326 | +0.34(+1.04%) |
Aug 31, 2021 | 33.66 | 33.66 | 32.29 | 32.49 | 4,224 | -0.52(-1.59%) |
Aug 30, 2021 | 33.09 | 33.22 | 32.73 | 33.02 | 2,892 | -0.43(-1.27%) |
Aug 27, 2021 | 32.93 | 33.44 | 32.80 | 33.44 | 7,204 | +1.67(+5.26%) |
Aug 26, 2021 | 32.56 | 32.58 | 31.77 | 31.77 | 1,894 | -1.49(-4.49%) |
Aug 25, 2021 | 31.77 | 33.27 | 31.77 | 33.27 | 8,217 | +0.94(+2.90%) |
Aug 24, 2021 | 31.39 | 32.56 | 31.38 | 32.33 | 19,277 | +2.63(+8.87%) |
Aug 23, 2021 | 29.93 | 29.93 | 29.33 | 29.69 | 7,578 | -0.21(-0.71%) |
Aug 20, 2021 | 28.34 | 29.91 | 28.32 | 29.91 | 9,047 | +0.68(+2.33%) |
Aug 19, 2021 | 28.56 | 29.63 | 28.14 | 29.23 | 18,649 | -0.53(-1.79%) |
Aug 18, 2021 | 30.54 | 30.85 | 29.71 | 29.76 | 12,337 | -1.95(-6.16%) |
Aug 17, 2021 | 32.39 | 32.39 | 30.68 | 31.72 | 4,589 | -0.66(-2.04%) |
Aug 16, 2021 | 33.45 | 33.45 | 32.38 | 32.38 | 6,159 | -1.27(-3.77%) |
Aug 13, 2021 | 32.96 | 33.83 | 32.96 | 33.64 | 6,182 | +0.23(+0.68%) |
Aug 12, 2021 | 33.67 | 34.28 | 33.42 | 33.42 | 1,156 | -1.16(-3.36%) |
Aug 11, 2021 | 34.38 | 34.59 | 33.71 | 34.58 | 12,497 | -0.24(-0.68%) |
Aug 10, 2021 | 35.09 | 35.09 | 34.82 | 34.82 | 2,786 | +0.33(+0.95%) |
Aug 09, 2021 | 34.15 | 34.71 | 34.15 | 34.49 | 370 | -0.17(-0.48%) |
Aug 06, 2021 | 34.63 | 35.19 | 33.92 | 34.66 | 26,950 | +0.45(+1.31%) |
Aug 05, 2021 | 36.38 | 36.45 | 34.21 | 34.21 | 5,822 | -0.70(-1.99%) |
Aug 04, 2021 | 35.34 | 35.71 | 33.85 | 34.91 | 18,248 | -0.75(-2.11%) |
Aug 03, 2021 | 34.26 | 35.86 | 33.21 | 35.66 | 36,416 | +0.12(+0.35%) |
Aug 02, 2021 | 36.50 | 37.05 | 35.54 | 35.54 | 5,765 | +1.20(+3.51%) |
Jul 30, 2021 | 36.38 | 36.44 | 34.33 | 34.33 | 10,221 | -4.46(-11.50%) |
Jul 29, 2021 | 39.12 | 39.15 | 38.79 | 38.79 | 759 | +0.11(+0.29%) |
Jul 28, 2021 | 37.34 | 38.68 | 37.34 | 38.68 | 1,217 | +1.93(+5.25%) |
Jul 27, 2021 | 36.91 | 36.91 | 36.75 | 36.75 | 527 | -0.68(-1.82%) |
Jul 26, 2021 | 37.23 | 37.86 | 37.23 | 37.43 | 4,398 | +1.09(+3.01%) |
Jul 23, 2021 | 37.36 | 37.39 | 36.14 | 36.34 | 2,228 | -0.68(-1.82%) |
Jul 22, 2021 | 37.15 | 37.15 | 37.01 | 37.01 | 579 | -0.13(-0.34%) |
Jul 21, 2021 | 36.14 | 37.17 | 35.79 | 37.14 | 1,951 | +1.01(+2.80%) |
Jul 20, 2021 | 35.94 | 36.14 | 35.94 | 36.13 | 1,561 | +0.86(+2.43%) |
Jul 19, 2021 | 36.09 | 36.52 | 34.84 | 35.27 | 3,917 | -3.03(-7.92%) |
Jul 16, 2021 | 39.63 | 39.63 | 38.31 | 38.31 | 2,059 | -0.97(-2.48%) |
Jul 15, 2021 | 40.37 | 40.37 | 38.90 | 39.28 | 9,273 | -0.98(-2.43%) |
Jul 14, 2021 | 40.61 | 40.61 | 39.99 | 40.26 | 9,010 | +1.65(+4.27%) |
Jul 13, 2021 | 38.33 | 38.61 | 37.91 | 38.61 | 8,434 | +0.14(+0.36%) |
Jul 12, 2021 | 37.11 | 38.57 | 36.97 | 38.47 | 11,743 | +1.40(+3.77%) |
Jul 09, 2021 | 36.54 | 37.20 | 36.54 | 37.07 | 3,069 | +1.02(+2.83%) |
Jul 08, 2021 | 35.18 | 36.35 | 34.97 | 36.05 | 11,763 | -1.20(-3.22%) |
Jul 07, 2021 | 37.12 | 37.38 | 36.07 | 37.25 | 12,191 | +0.59(+1.60%) |
Jul 06, 2021 | 38.25 | 38.25 | 36.49 | 36.66 | 21,881 | -3.63(-9.02%) |
Jul 02, 2021 | 40.26 | 40.31 | 39.60 | 40.30 | 15,897 | +1.06(+2.71%) |