Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 22.40 | 23.10 | 22.10 | 23.00 | 117,166 | +0.60(+2.68%) |
Sep 29, 2021 | 23.50 | 23.80 | 22.20 | 22.40 | 148,959 | -1.10(-4.68%) |
Sep 28, 2021 | 24.80 | 24.80 | 23.20 | 23.50 | 134,051 | -1.40(-5.62%) |
Sep 27, 2021 | 25.00 | 25.20 | 24.40 | 24.90 | 234,178 | +0.20(+0.81%) |
Sep 24, 2021 | 25.20 | 25.30 | 24.50 | 24.70 | 137,319 | -1.10(-4.26%) |
Sep 23, 2021 | 25.20 | 27.00 | 25.00 | 25.80 | 232,832 | +1.75(+7.28%) |
Sep 22, 2021 | 24.80 | 25.20 | 23.80 | 24.05 | 149,825 | -0.75(-3.02%) |
Sep 21, 2021 | 25.20 | 25.40 | 24.60 | 24.80 | 42,705 | -0.20(-0.80%) |
Sep 20, 2021 | 27.70 | 27.70 | 25.00 | 25.00 | 92,567 | -3.20(-11.35%) |
Sep 17, 2021 | 29.20 | 29.30 | 28.20 | 28.20 | 56,307 | -0.80(-2.76%) |
Sep 16, 2021 | 29.30 | 29.30 | 28.80 | 29.00 | 29,902 | +0.00(+0.00%) |
Sep 15, 2021 | 28.90 | 29.60 | 28.80 | 29.00 | 72,370 | +0.00(+0.00%) |
Sep 14, 2021 | 29.40 | 29.70 | 28.75 | 29.00 | 106,442 | +0.10(+0.35%) |
Sep 13, 2021 | 28.90 | 29.40 | 28.00 | 28.90 | 37,692 | +0.30(+1.05%) |
Sep 10, 2021 | 29.70 | 29.90 | 28.40 | 28.60 | 24,067 | -0.30(-1.04%) |
Sep 09, 2021 | 28.80 | 30.70 | 28.73 | 28.90 | 67,097 | -0.10(-0.34%) |
Sep 08, 2021 | 29.90 | 30.39 | 28.00 | 29.00 | 58,469 | -0.30(-1.02%) |
Sep 07, 2021 | 30.30 | 30.50 | 28.90 | 29.30 | 78,723 | +0.00(+0.00%) |
Sep 03, 2021 | 30.90 | 30.90 | 28.80 | 29.30 | 103,741 | -1.60(-5.18%) |
Sep 02, 2021 | 31.10 | 31.80 | 30.10 | 30.90 | 105,036 | +0.00(+0.00%) |
Sep 01, 2021 | 28.00 | 31.30 | 27.60 | 30.90 | 106,137 | +3.30(+11.96%) |
Aug 31, 2021 | 27.20 | 28.20 | 27.00 | 27.60 | 53,960 | +0.80(+2.99%) |
Aug 30, 2021 | 28.70 | 28.80 | 26.70 | 26.80 | 71,512 | -1.80(-6.29%) |
Aug 27, 2021 | 26.70 | 28.90 | 26.40 | 28.60 | 78,955 | +2.30(+8.75%) |
Aug 26, 2021 | 27.70 | 28.15 | 26.20 | 26.30 | 65,676 | -1.40(-5.05%) |
Aug 25, 2021 | 28.00 | 28.10 | 27.20 | 27.70 | 34,227 | -0.30(-1.07%) |
Aug 24, 2021 | 27.50 | 28.30 | 26.30 | 28.00 | 47,552 | +0.80(+2.94%) |
Aug 23, 2021 | 24.50 | 27.40 | 24.40 | 27.20 | 54,908 | +2.60(+10.57%) |
Aug 20, 2021 | 24.00 | 25.10 | 23.20 | 24.60 | 44,221 | +0.40(+1.65%) |
Aug 19, 2021 | 25.20 | 25.20 | 24.20 | 24.20 | 66,815 | -1.50(-5.84%) |
Aug 18, 2021 | 25.90 | 26.20 | 24.60 | 25.70 | 59,938 | -0.70(-2.65%) |
Aug 17, 2021 | 26.50 | 26.85 | 25.87 | 26.40 | 39,530 | -0.50(-1.86%) |
Aug 16, 2021 | 28.10 | 28.10 | 26.80 | 26.90 | 45,075 | -1.00(-3.58%) |
Aug 13, 2021 | 28.40 | 28.60 | 27.53 | 27.90 | 30,024 | -0.40(-1.41%) |
Aug 12, 2021 | 28.20 | 28.69 | 27.30 | 28.30 | 53,163 | -0.20(-0.70%) |
Aug 11, 2021 | 28.80 | 28.80 | 28.00 | 28.50 | 35,082 | -0.20(-0.70%) |
Aug 10, 2021 | 30.00 | 30.30 | 28.50 | 28.70 | 49,141 | -1.30(-4.33%) |
Aug 09, 2021 | 29.40 | 30.50 | 29.30 | 30.00 | 39,045 | +0.30(+1.01%) |
Aug 06, 2021 | 30.20 | 30.40 | 29.10 | 29.70 | 47,520 | -0.20(-0.67%) |
Aug 05, 2021 | 29.50 | 30.50 | 28.50 | 29.90 | 98,797 | +0.90(+3.10%) |
Aug 04, 2021 | 28.00 | 31.20 | 27.90 | 29.00 | 102,137 | +1.10(+3.94%) |
Aug 03, 2021 | 29.10 | 29.20 | 27.90 | 27.90 | 45,184 | -0.60(-2.11%) |
Aug 02, 2021 | 28.70 | 29.40 | 28.00 | 28.50 | 68,004 | -0.20(-0.70%) |
Jul 30, 2021 | 28.10 | 29.50 | 28.00 | 28.70 | 180,948 | +0.20(+0.70%) |
Jul 29, 2021 | 29.70 | 29.90 | 28.20 | 28.50 | 73,614 | -1.00(-3.39%) |
Jul 28, 2021 | 29.30 | 30.40 | 28.90 | 29.50 | 87,861 | +0.00(+0.00%) |
Jul 27, 2021 | 29.60 | 30.30 | 28.60 | 29.50 | 45,643 | -0.09(-0.30%) |
Jul 26, 2021 | 31.20 | 31.70 | 29.10 | 29.59 | 71,573 | -1.01(-3.31%) |
Jul 23, 2021 | 31.80 | 32.50 | 30.40 | 30.60 | 65,340 | -1.20(-3.77%) |
Jul 22, 2021 | 33.50 | 33.89 | 31.80 | 31.80 | 34,473 | -1.90(-5.64%) |
Jul 21, 2021 | 33.30 | 33.90 | 32.90 | 33.70 | 44,519 | +0.50(+1.51%) |
Jul 20, 2021 | 32.80 | 34.00 | 30.40 | 33.20 | 116,932 | +0.50(+1.53%) |
Jul 19, 2021 | 33.00 | 33.50 | 32.20 | 32.70 | 41,937 | -1.10(-3.25%) |
Jul 16, 2021 | 34.80 | 34.90 | 33.70 | 33.80 | 43,323 | -0.40(-1.17%) |
Jul 15, 2021 | 34.40 | 34.80 | 32.80 | 34.20 | 48,608 | -0.30(-0.87%) |
Jul 14, 2021 | 37.10 | 37.30 | 33.50 | 34.50 | 83,961 | -1.90(-5.22%) |
Jul 13, 2021 | 38.00 | 38.10 | 36.00 | 36.40 | 80,149 | -1.60(-4.21%) |
Jul 12, 2021 | 39.70 | 40.00 | 37.60 | 38.00 | 90,142 | -1.40(-3.55%) |
Jul 09, 2021 | 38.70 | 40.10 | 38.70 | 39.40 | 31,829 | +0.50(+1.29%) |
Jul 08, 2021 | 38.50 | 39.80 | 38.30 | 38.90 | 59,624 | -0.30(-0.77%) |
Jul 07, 2021 | 40.00 | 40.40 | 38.80 | 39.20 | 49,926 | -0.70(-1.75%) |
Jul 06, 2021 | 42.30 | 42.88 | 39.50 | 39.90 | 69,960 | -1.60(-3.86%) |
Jul 02, 2021 | 43.80 | 44.00 | 41.20 | 41.50 | 74,733 | -1.40(-3.26%) |