Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 24.04 | 25.19 | 23.87 | 24.91 | 23,558 | +1.05(+4.40%) |
Sep 29, 2021 | 24.43 | 25.06 | 23.86 | 23.86 | 15,981 | -0.34(-1.40%) |
Sep 28, 2021 | 24.88 | 25.67 | 24.20 | 24.20 | 27,644 | -1.15(-4.54%) |
Sep 27, 2021 | 24.51 | 25.47 | 24.28 | 25.35 | 17,208 | +0.86(+3.51%) |
Sep 24, 2021 | 24.59 | 24.79 | 24.01 | 24.49 | 12,346 | -0.30(-1.21%) |
Sep 23, 2021 | 24.65 | 25.22 | 23.66 | 24.79 | 12,158 | +0.37(+1.52%) |
Sep 22, 2021 | 23.55 | 25.10 | 23.55 | 24.42 | 20,892 | +0.91(+3.87%) |
Sep 21, 2021 | 24.22 | 24.22 | 22.76 | 23.51 | 32,458 | -0.37(-1.55%) |
Sep 20, 2021 | 24.78 | 24.78 | 22.98 | 23.88 | 38,355 | -1.78(-6.94%) |
Sep 17, 2021 | 24.39 | 25.79 | 24.02 | 25.66 | 53,833 | +1.36(+5.60%) |
Sep 16, 2021 | 24.11 | 24.98 | 23.71 | 24.30 | 24,755 | -0.02(-0.08%) |
Sep 15, 2021 | 24.22 | 24.44 | 23.55 | 24.32 | 20,348 | +0.41(+1.71%) |
Sep 14, 2021 | 25.50 | 25.55 | 23.75 | 23.91 | 23,698 | -1.41(-5.57%) |
Sep 13, 2021 | 26.46 | 26.46 | 25.09 | 25.32 | 38,514 | -0.72(-2.76%) |
Sep 10, 2021 | 25.50 | 26.55 | 25.38 | 26.04 | 20,534 | +0.66(+2.60%) |
Sep 09, 2021 | 25.66 | 26.50 | 25.38 | 25.38 | 38,514 | +0.00(+0.00%) |
Sep 08, 2021 | 25.09 | 26.16 | 23.88 | 25.38 | 78,120 | +0.13(+0.51%) |
Sep 07, 2021 | 27.00 | 27.00 | 25.06 | 25.25 | 104,111 | -3.63(-12.57%) |
Sep 03, 2021 | 31.01 | 31.53 | 28.40 | 28.88 | 27,275 | -2.57(-8.17%) |
Sep 02, 2021 | 31.27 | 31.53 | 30.86 | 31.45 | 6,463 | +0.89(+2.91%) |
Sep 01, 2021 | 31.00 | 31.67 | 30.15 | 30.56 | 18,277 | -0.56(-1.80%) |
Aug 31, 2021 | 31.86 | 32.00 | 30.52 | 31.12 | 26,088 | -0.32(-1.02%) |
Aug 30, 2021 | 30.00 | 32.49 | 29.89 | 31.44 | 28,709 | +2.31(+7.93%) |
Aug 27, 2021 | 28.98 | 30.00 | 28.98 | 29.13 | 11,194 | +0.06(+0.21%) |
Aug 26, 2021 | 28.97 | 29.63 | 28.29 | 29.07 | 9,706 | +0.39(+1.36%) |
Aug 25, 2021 | 28.25 | 29.66 | 28.25 | 28.68 | 13,590 | +0.13(+0.46%) |
Aug 24, 2021 | 28.93 | 28.94 | 28.12 | 28.55 | 5,330 | -0.45(-1.55%) |
Aug 23, 2021 | 26.78 | 29.46 | 26.78 | 29.00 | 23,474 | +2.40(+9.02%) |
Aug 20, 2021 | 26.16 | 26.89 | 25.25 | 26.60 | 31,366 | +0.80(+3.10%) |
Aug 19, 2021 | 26.18 | 27.99 | 25.10 | 25.80 | 34,989 | -0.81(-3.04%) |
Aug 18, 2021 | 27.33 | 28.86 | 25.75 | 26.61 | 28,838 | -0.60(-2.21%) |
Aug 17, 2021 | 29.05 | 29.09 | 27.20 | 27.21 | 17,307 | -1.89(-6.49%) |
Aug 16, 2021 | 29.16 | 30.41 | 28.90 | 29.10 | 35,465 | -0.42(-1.42%) |
Aug 13, 2021 | 31.25 | 31.25 | 29.43 | 29.52 | 17,864 | -2.19(-6.91%) |
Aug 12, 2021 | 31.03 | 32.00 | 30.62 | 31.71 | 9,799 | +0.55(+1.77%) |
Aug 11, 2021 | 31.69 | 32.03 | 30.17 | 31.16 | 5,323 | -0.49(-1.55%) |
Aug 10, 2021 | 32.47 | 32.74 | 31.33 | 31.65 | 6,842 | -1.10(-3.36%) |
Aug 09, 2021 | 31.05 | 32.75 | 31.05 | 32.75 | 7,876 | +1.36(+4.33%) |
Aug 06, 2021 | 30.17 | 31.39 | 29.00 | 31.39 | 13,123 | +1.61(+5.41%) |
Aug 05, 2021 | 29.78 | 30.98 | 29.60 | 29.78 | 11,335 | -0.72(-2.36%) |
Aug 04, 2021 | 32.05 | 33.19 | 29.27 | 30.50 | 24,171 | -2.05(-6.30%) |
Aug 03, 2021 | 32.38 | 32.88 | 31.60 | 32.55 | 4,112 | +0.10(+0.31%) |
Aug 02, 2021 | 32.73 | 33.99 | 31.60 | 32.45 | 9,994 | +0.05(+0.15%) |
Jul 30, 2021 | 31.99 | 33.99 | 31.99 | 32.40 | 14,319 | +0.19(+0.59%) |
Jul 29, 2021 | 33.81 | 34.98 | 32.03 | 32.21 | 26,775 | -1.76(-5.18%) |
Jul 28, 2021 | 36.25 | 37.50 | 32.57 | 33.97 | 44,966 | +0.45(+1.34%) |
Jul 27, 2021 | 32.83 | 33.99 | 31.85 | 33.52 | 19,974 | +0.69(+2.10%) |
Jul 26, 2021 | 33.28 | 33.54 | 32.18 | 32.83 | 10,907 | -0.57(-1.71%) |
Jul 23, 2021 | 32.30 | 33.49 | 32.30 | 33.40 | 5,037 | +0.89(+2.74%) |
Jul 22, 2021 | 32.70 | 32.86 | 32.01 | 32.51 | 8,382 | -0.35(-1.07%) |
Jul 21, 2021 | 32.73 | 33.95 | 32.73 | 32.86 | 17,609 | +0.42(+1.29%) |
Jul 20, 2021 | 31.02 | 33.56 | 30.06 | 32.44 | 35,430 | +1.70(+5.53%) |
Jul 19, 2021 | 31.89 | 32.76 | 30.00 | 30.74 | 32,293 | -1.85(-5.68%) |
Jul 16, 2021 | 32.85 | 32.98 | 31.95 | 32.59 | 11,870 | +0.31(+0.96%) |
Jul 15, 2021 | 32.39 | 33.30 | 31.27 | 32.28 | 15,856 | -0.11(-0.34%) |
Jul 14, 2021 | 32.73 | 33.32 | 32.21 | 32.39 | 14,286 | -0.45(-1.37%) |
Jul 13, 2021 | 33.35 | 33.35 | 32.00 | 32.84 | 17,927 | -0.53(-1.59%) |
Jul 12, 2021 | 34.14 | 34.88 | 32.93 | 33.37 | 13,505 | -1.17(-3.39%) |
Jul 09, 2021 | 35.45 | 35.45 | 33.77 | 34.54 | 20,126 | -0.25(-0.72%) |
Jul 08, 2021 | 32.82 | 35.40 | 32.81 | 34.79 | 24,157 | +1.46(+4.38%) |
Jul 07, 2021 | 34.34 | 34.34 | 32.51 | 33.33 | 28,665 | -0.68(-2.00%) |
Jul 06, 2021 | 33.54 | 34.71 | 33.17 | 34.01 | 14,378 | +0.71(+2.13%) |
Jul 02, 2021 | 33.69 | 33.79 | 32.50 | 33.30 | 18,497 | -0.19(-0.57%) |