Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 26.00 | 27.60 | 25.80 | 26.80 | 2,469 | +1.00(+3.88%) |
Sep 29, 2021 | 26.60 | 26.60 | 25.60 | 25.80 | 5,271 | +0.20(+0.78%) |
Sep 28, 2021 | 26.40 | 27.78 | 25.20 | 25.60 | 11,213 | -0.60(-2.29%) |
Sep 27, 2021 | 28.40 | 29.80 | 26.00 | 26.20 | 11,241 | -1.80(-6.43%) |
Sep 24, 2021 | 31.00 | 31.80 | 27.60 | 28.00 | 17,403 | -3.60(-11.39%) |
Sep 23, 2021 | 31.20 | 33.20 | 30.80 | 31.60 | 4,062 | +0.40(+1.28%) |
Sep 22, 2021 | 33.00 | 33.00 | 30.60 | 31.20 | 3,347 | -1.20(-3.70%) |
Sep 21, 2021 | 31.00 | 34.00 | 31.00 | 32.40 | 7,417 | +2.00(+6.58%) |
Sep 20, 2021 | 35.00 | 35.90 | 25.20 | 30.40 | 19,513 | -4.40(-12.64%) |
Sep 17, 2021 | 37.40 | 39.48 | 34.20 | 34.80 | 12,703 | -2.60(-6.95%) |
Sep 16, 2021 | 37.20 | 38.80 | 37.00 | 37.40 | 3,914 | -0.20(-0.53%) |
Sep 15, 2021 | 35.80 | 38.40 | 35.80 | 37.60 | 3,366 | +2.00(+5.62%) |
Sep 14, 2021 | 36.40 | 37.20 | 35.60 | 35.60 | 3,561 | -0.40(-1.11%) |
Sep 13, 2021 | 38.20 | 39.00 | 35.60 | 36.00 | 3,918 | -2.60(-6.74%) |
Sep 10, 2021 | 38.20 | 39.40 | 36.80 | 38.60 | 4,258 | +0.40(+1.05%) |
Sep 09, 2021 | 37.40 | 40.00 | 37.40 | 38.20 | 3,550 | +0.20(+0.53%) |
Sep 08, 2021 | 37.80 | 39.40 | 36.40 | 38.00 | 3,985 | +1.00(+2.70%) |
Sep 07, 2021 | 40.20 | 41.60 | 36.60 | 37.00 | 9,448 | -3.80(-9.31%) |
Sep 03, 2021 | 38.80 | 43.19 | 38.80 | 40.80 | 12,912 | +1.20(+3.03%) |
Sep 02, 2021 | 40.00 | 40.00 | 39.00 | 39.60 | 2,809 | -0.20(-0.50%) |
Sep 01, 2021 | 40.40 | 41.00 | 39.00 | 39.80 | 7,242 | -0.20(-0.50%) |
Aug 31, 2021 | 40.20 | 41.00 | 39.00 | 40.00 | 2,830 | -0.60(-1.48%) |
Aug 30, 2021 | 36.80 | 40.60 | 36.80 | 40.60 | 8,067 | +4.20(+11.54%) |
Aug 27, 2021 | 35.40 | 37.20 | 35.00 | 36.40 | 3,153 | +0.40(+1.11%) |
Aug 26, 2021 | 37.60 | 37.60 | 35.00 | 36.00 | 4,363 | -1.00(-2.70%) |
Aug 25, 2021 | 36.00 | 38.00 | 36.00 | 37.00 | 9,611 | +1.40(+3.93%) |
Aug 24, 2021 | 38.20 | 38.60 | 34.80 | 35.60 | 5,995 | -2.00(-5.32%) |
Aug 23, 2021 | 37.00 | 39.00 | 36.20 | 37.60 | 9,912 | +1.80(+5.03%) |
Aug 20, 2021 | 38.40 | 38.40 | 35.20 | 35.80 | 3,205 | -0.40(-1.10%) |
Aug 19, 2021 | 36.20 | 37.60 | 34.80 | 36.20 | 2,574 | -0.80(-2.16%) |
Aug 18, 2021 | 39.00 | 39.00 | 35.80 | 37.00 | 2,741 | -2.20(-5.61%) |
Aug 17, 2021 | 38.40 | 39.20 | 38.20 | 39.20 | 2,585 | -0.20(-0.51%) |
Aug 16, 2021 | 38.40 | 40.06 | 38.40 | 39.40 | 1,255 | +0.60(+1.55%) |
Aug 13, 2021 | 39.40 | 40.40 | 38.40 | 38.80 | 2,171 | -1.20(-3.00%) |
Aug 12, 2021 | 39.60 | 40.00 | 38.20 | 40.00 | 5,023 | +1.60(+4.17%) |
Aug 11, 2021 | 40.00 | 40.80 | 38.40 | 38.40 | 4,037 | -1.80(-4.48%) |
Aug 10, 2021 | 39.40 | 45.00 | 38.40 | 40.20 | 12,511 | +0.40(+1.01%) |
Aug 09, 2021 | 37.60 | 40.00 | 36.80 | 39.80 | 2,192 | +2.00(+5.29%) |
Aug 06, 2021 | 38.00 | 38.00 | 36.75 | 37.80 | 4,276 | -0.20(-0.53%) |
Aug 05, 2021 | 34.60 | 38.00 | 34.60 | 38.00 | 2,490 | +2.60(+7.34%) |
Aug 04, 2021 | 34.00 | 37.20 | 33.60 | 35.40 | 2,720 | +1.20(+3.51%) |
Aug 03, 2021 | 35.40 | 35.82 | 33.20 | 34.20 | 8,142 | -1.40(-3.93%) |
Aug 02, 2021 | 35.20 | 36.62 | 34.89 | 35.60 | 1,982 | -0.20(-0.56%) |
Jul 30, 2021 | 36.80 | 36.80 | 34.80 | 35.80 | 4,123 | -1.80(-4.79%) |
Jul 29, 2021 | 33.80 | 39.80 | 33.80 | 37.60 | 13,089 | +1.20(+3.30%) |
Jul 28, 2021 | 37.00 | 40.00 | 32.40 | 36.40 | 8,527 | -0.80(-2.15%) |
Jul 27, 2021 | 37.80 | 39.00 | 37.00 | 37.20 | 1,600 | -0.60(-1.59%) |
Jul 26, 2021 | 39.00 | 39.60 | 37.60 | 37.80 | 2,667 | -0.60(-1.56%) |
Jul 23, 2021 | 39.20 | 40.80 | 37.20 | 38.40 | 4,123 | -1.40(-3.52%) |
Jul 22, 2021 | 39.80 | 41.00 | 38.20 | 39.80 | 3,843 | -0.80(-1.97%) |
Jul 21, 2021 | 38.80 | 42.60 | 38.80 | 40.60 | 2,067 | +0.20(+0.50%) |
Jul 20, 2021 | 39.20 | 42.80 | 38.80 | 40.40 | 5,185 | +0.40(+1.00%) |
Jul 19, 2021 | 40.20 | 41.00 | 38.20 | 40.00 | 1,458 | -0.40(-0.99%) |
Jul 16, 2021 | 40.20 | 41.20 | 39.20 | 40.40 | 3,571 | +0.20(+0.50%) |
Jul 15, 2021 | 43.20 | 43.80 | 37.00 | 40.20 | 14,593 | -3.80(-8.64%) |
Jul 14, 2021 | 44.00 | 45.50 | 43.00 | 44.00 | 5,934 | -0.80(-1.79%) |
Jul 13, 2021 | 43.80 | 44.80 | 41.00 | 44.80 | 11,618 | +0.20(+0.45%) |
Jul 12, 2021 | 45.80 | 47.80 | 43.60 | 44.60 | 8,250 | -4.40(-8.98%) |