Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 31.07 | 32.02 | 30.76 | 31.75 | 112,470 | +0.41(+1.31%) |
Sep 29, 2021 | 35.00 | 35.55 | 31.16 | 31.34 | 195,741 | -3.80(-10.81%) |
Sep 28, 2021 | 35.80 | 36.63 | 34.68 | 35.14 | 122,469 | -1.32(-3.62%) |
Sep 27, 2021 | 34.07 | 36.69 | 33.60 | 36.46 | 147,512 | +1.97(+5.71%) |
Sep 24, 2021 | 34.52 | 36.06 | 33.37 | 34.49 | 176,710 | -0.94(-2.65%) |
Sep 23, 2021 | 32.62 | 35.55 | 32.22 | 35.43 | 214,005 | +2.75(+8.41%) |
Sep 22, 2021 | 34.00 | 34.47 | 32.15 | 32.68 | 191,404 | -0.48(-1.45%) |
Sep 21, 2021 | 31.35 | 34.00 | 30.95 | 33.16 | 222,752 | +2.21(+7.14%) |
Sep 20, 2021 | 31.55 | 33.00 | 30.34 | 30.95 | 220,660 | -2.55(-7.61%) |
Sep 17, 2021 | 31.51 | 33.50 | 30.80 | 33.50 | 202,404 | +2.26(+7.23%) |
Sep 16, 2021 | 32.36 | 32.91 | 31.10 | 31.24 | 151,318 | -1.02(-3.16%) |
Sep 15, 2021 | 30.65 | 33.31 | 29.30 | 32.26 | 206,362 | +1.08(+3.46%) |
Sep 14, 2021 | 34.26 | 34.94 | 31.01 | 31.18 | 260,923 | -3.11(-9.07%) |
Sep 13, 2021 | 35.22 | 35.72 | 33.75 | 34.29 | 141,022 | -0.99(-2.81%) |
Sep 10, 2021 | 35.24 | 36.30 | 34.60 | 35.28 | 127,298 | +0.10(+0.28%) |
Sep 09, 2021 | 34.50 | 36.23 | 34.14 | 35.18 | 135,661 | +0.28(+0.80%) |
Sep 08, 2021 | 35.03 | 35.60 | 33.51 | 34.90 | 208,588 | -0.43(-1.22%) |
Sep 07, 2021 | 35.80 | 36.87 | 35.30 | 35.33 | 148,209 | -0.52(-1.45%) |
Sep 03, 2021 | 37.82 | 39.00 | 34.17 | 35.85 | 468,489 | -1.05(-2.85%) |
Sep 02, 2021 | 37.28 | 39.17 | 36.76 | 36.90 | 356,664 | -0.22(-0.59%) |
Sep 01, 2021 | 37.35 | 38.11 | 36.20 | 37.12 | 335,531 | -0.62(-1.64%) |
Aug 31, 2021 | 36.11 | 38.43 | 36.11 | 37.74 | 303,916 | +1.73(+4.80%) |
Aug 30, 2021 | 37.44 | 37.75 | 35.61 | 36.01 | 172,271 | -0.93(-2.52%) |
Aug 27, 2021 | 35.01 | 37.40 | 35.01 | 36.94 | 357,078 | +0.96(+2.67%) |
Aug 26, 2021 | 38.08 | 39.71 | 35.69 | 35.98 | 513,469 | -1.92(-5.07%) |
Aug 25, 2021 | 37.39 | 39.72 | 36.40 | 37.90 | 373,494 | -1.20(-3.07%) |
Aug 24, 2021 | 40.14 | 40.47 | 38.50 | 39.10 | 238,647 | -0.38(-0.96%) |
Aug 23, 2021 | 37.19 | 40.20 | 37.19 | 39.48 | 424,920 | +2.38(+6.42%) |
Aug 20, 2021 | 34.88 | 37.66 | 34.54 | 37.10 | 278,305 | +2.00(+5.70%) |
Aug 19, 2021 | 36.77 | 37.61 | 34.71 | 35.10 | 333,966 | -2.21(-5.92%) |
Aug 18, 2021 | 37.65 | 39.70 | 36.88 | 37.31 | 303,823 | -0.83(-2.18%) |
Aug 17, 2021 | 38.82 | 40.00 | 36.55 | 38.14 | 515,324 | -1.87(-4.67%) |
Aug 16, 2021 | 39.54 | 40.64 | 38.10 | 40.01 | 312,433 | +0.20(+0.50%) |
Aug 13, 2021 | 43.00 | 43.00 | 39.28 | 39.81 | 429,867 | -2.01(-4.81%) |
Aug 12, 2021 | 37.39 | 43.37 | 37.39 | 41.82 | 876,418 | +4.57(+12.27%) |
Aug 11, 2021 | 41.00 | 41.00 | 36.48 | 37.25 | 586,647 | -3.29(-8.12%) |
Aug 10, 2021 | 39.86 | 40.95 | 38.26 | 40.54 | 411,341 | +0.64(+1.60%) |
Aug 09, 2021 | 39.31 | 41.65 | 39.01 | 39.90 | 468,077 | +0.31(+0.78%) |
Aug 06, 2021 | 42.11 | 42.38 | 38.00 | 39.59 | 664,539 | -2.91(-6.85%) |
Aug 05, 2021 | 36.70 | 42.71 | 35.61 | 42.50 | 990,981 | +5.84(+15.93%) |
Aug 04, 2021 | 36.90 | 39.43 | 36.41 | 36.66 | 625,606 | -0.75(-2.00%) |
Aug 03, 2021 | 41.68 | 42.10 | 36.15 | 37.41 | 1,222,104 | -3.79(-9.20%) |
Aug 02, 2021 | 36.28 | 43.20 | 35.15 | 41.20 | 2,187,823 | +6.77(+19.66%) |
Jul 30, 2021 | 36.90 | 41.50 | 33.08 | 34.43 | 3,602,058 | -9.07(-20.85%) |
Jul 29, 2021 | 59.67 | 66.14 | 42.32 | 43.50 | 7,126,450 | -65.94(-60.25%) |
Jul 28, 2021 | 111.70 | 117.86 | 109.00 | 109.44 | 751,234 | -2.80(-2.49%) |
Jul 27, 2021 | 114.00 | 117.64 | 105.03 | 112.24 | 545,097 | -2.27(-1.98%) |
Jul 26, 2021 | 122.17 | 124.88 | 110.11 | 114.51 | 530,483 | -4.49(-3.77%) |
Jul 23, 2021 | 120.00 | 132.00 | 112.78 | 119.00 | 1,018,689 | +11.89(+11.10%) |
Jul 22, 2021 | 113.79 | 114.15 | 105.64 | 107.11 | 385,303 | -3.89(-3.50%) |
Jul 21, 2021 | 103.24 | 111.85 | 100.18 | 111.00 | 553,040 | +9.82(+9.71%) |
Jul 20, 2021 | 102.58 | 104.95 | 95.00 | 101.18 | 341,188 | +0.68(+0.68%) |
Jul 19, 2021 | 98.00 | 106.28 | 93.00 | 100.50 | 415,933 | -3.49(-3.36%) |
Jul 16, 2021 | 103.27 | 109.69 | 100.55 | 103.99 | 360,833 | +3.44(+3.42%) |
Jul 15, 2021 | 114.71 | 115.70 | 99.00 | 100.55 | 563,919 | -14.23(-12.40%) |
Jul 14, 2021 | 121.11 | 122.95 | 112.65 | 114.78 | 448,579 | -6.19(-5.12%) |
Jul 13, 2021 | 119.00 | 125.55 | 115.90 | 120.97 | 739,369 | +3.71(+3.16%) |
Jul 12, 2021 | 109.00 | 121.34 | 109.00 | 117.26 | 784,213 | +12.44(+11.87%) |
Jul 09, 2021 | 113.00 | 125.95 | 98.09 | 104.82 | 1,446,802 | -6.06(-5.47%) |
Jul 08, 2021 | 95.68 | 111.05 | 93.00 | 110.88 | 1,012,689 | +8.03(+7.81%) |
Jul 07, 2021 | 105.50 | 105.50 | 96.35 | 102.85 | 748,418 | -0.13(-0.13%) |
Jul 06, 2021 | 95.88 | 107.91 | 94.50 | 102.98 | 944,567 | +5.98(+6.16%) |
Jul 02, 2021 | 91.11 | 98.65 | 87.58 | 97.00 | 721,052 | +8.14(+9.16%) |