Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.47 | 49.66 | 46.28 | 47.27 | 569,005 | -0.11(-0.24%) |
Sep 29, 2021 | 46.72 | 48.21 | 45.32 | 47.38 | 304,877 | +1.41(+3.08%) |
Sep 28, 2021 | 45.60 | 47.44 | 43.78 | 45.97 | 315,996 | -0.21(-0.45%) |
Sep 27, 2021 | 45.32 | 46.98 | 44.81 | 46.17 | 199,250 | +0.85(+1.89%) |
Sep 24, 2021 | 46.08 | 47.47 | 45.27 | 45.32 | 103,521 | -1.36(-2.91%) |
Sep 23, 2021 | 46.48 | 48.40 | 45.69 | 46.68 | 165,179 | +0.20(+0.43%) |
Sep 22, 2021 | 41.94 | 48.14 | 41.94 | 46.48 | 338,772 | +5.26(+12.76%) |
Sep 21, 2021 | 44.14 | 44.34 | 39.89 | 41.22 | 504,511 | -2.41(-5.53%) |
Sep 20, 2021 | 44.01 | 44.52 | 41.07 | 43.63 | 766,049 | -3.18(-6.79%) |
Sep 17, 2021 | 49.29 | 51.17 | 46.59 | 46.81 | 985,200 | -3.09(-6.18%) |
Sep 16, 2021 | 52.69 | 52.69 | 47.59 | 49.90 | 464,099 | -3.27(-6.14%) |
Sep 15, 2021 | 49.73 | 53.37 | 48.65 | 53.16 | 572,796 | +3.59(+7.24%) |
Sep 14, 2021 | 50.19 | 50.93 | 48.87 | 49.57 | 305,830 | -0.64(-1.27%) |
Sep 13, 2021 | 51.26 | 51.79 | 48.89 | 50.21 | 379,518 | -0.59(-1.16%) |
Sep 10, 2021 | 49.00 | 52.09 | 48.75 | 50.80 | 535,557 | +2.21(+4.55%) |
Sep 09, 2021 | 45.36 | 49.23 | 45.35 | 48.59 | 278,876 | +3.25(+7.16%) |
Sep 08, 2021 | 46.39 | 46.54 | 45.25 | 45.34 | 263,734 | -1.23(-2.65%) |
Sep 07, 2021 | 44.02 | 47.36 | 43.97 | 46.57 | 379,164 | +3.84(+8.97%) |
Sep 03, 2021 | 39.64 | 43.62 | 39.64 | 42.74 | 466,539 | +3.57(+9.11%) |
Sep 02, 2021 | 38.15 | 39.35 | 38.15 | 39.17 | 352,335 | +1.64(+4.38%) |
Sep 01, 2021 | 37.13 | 37.65 | 35.69 | 37.53 | 168,251 | +0.40(+1.07%) |
Aug 31, 2021 | 37.10 | 37.97 | 36.26 | 37.13 | 142,052 | +0.10(+0.28%) |
Aug 30, 2021 | 37.07 | 37.30 | 35.51 | 37.02 | 214,070 | +0.03(+0.08%) |
Aug 27, 2021 | 36.08 | 37.71 | 36.08 | 36.99 | 213,014 | +1.03(+2.85%) |
Aug 26, 2021 | 35.97 | 36.78 | 34.83 | 35.97 | 208,511 | -0.40(-1.10%) |
Aug 25, 2021 | 35.76 | 36.67 | 35.04 | 36.37 | 392,387 | +0.61(+1.70%) |
Aug 24, 2021 | 34.93 | 36.51 | 34.84 | 35.76 | 195,798 | +1.24(+3.60%) |
Aug 23, 2021 | 32.53 | 34.73 | 32.51 | 34.52 | 425,075 | +2.15(+6.63%) |
Aug 20, 2021 | 30.88 | 33.38 | 30.62 | 32.37 | 135,211 | +1.20(+3.84%) |
Aug 19, 2021 | 31.94 | 32.26 | 29.94 | 31.18 | 328,581 | -1.46(-4.48%) |
Aug 18, 2021 | 34.77 | 35.00 | 32.50 | 32.64 | 442,616 | -2.22(-6.37%) |
Aug 17, 2021 | 33.96 | 35.26 | 33.66 | 34.86 | 246,791 | +0.44(+1.27%) |
Aug 16, 2021 | 34.34 | 34.82 | 32.87 | 34.42 | 157,821 | -0.26(-0.74%) |
Aug 13, 2021 | 34.50 | 34.84 | 33.81 | 34.68 | 260,466 | +0.89(+2.64%) |
Aug 12, 2021 | 33.80 | 34.50 | 32.75 | 33.79 | 222,392 | +0.14(+0.42%) |
Aug 11, 2021 | 33.68 | 34.75 | 32.92 | 33.64 | 287,132 | +0.72(+2.19%) |
Aug 10, 2021 | 32.01 | 33.33 | 31.89 | 32.92 | 290,739 | +1.75(+5.60%) |
Aug 09, 2021 | 28.93 | 31.38 | 28.65 | 31.18 | 295,655 | +2.34(+8.10%) |
Aug 06, 2021 | 27.51 | 29.90 | 26.90 | 28.84 | 382,119 | +1.03(+3.72%) |
Aug 05, 2021 | 27.48 | 28.87 | 27.19 | 27.81 | 151,927 | +0.83(+3.06%) |
Aug 04, 2021 | 26.76 | 27.86 | 26.61 | 26.98 | 171,352 | +0.20(+0.74%) |
Aug 03, 2021 | 26.16 | 27.92 | 25.08 | 26.78 | 145,640 | +0.34(+1.29%) |
Aug 02, 2021 | 26.73 | 27.12 | 25.15 | 26.44 | 244,192 | -0.02(-0.07%) |
Jul 30, 2021 | 26.69 | 26.80 | 25.29 | 26.46 | 203,703 | -0.21(-0.78%) |
Jul 29, 2021 | 23.18 | 26.84 | 23.18 | 26.67 | 233,709 | +3.28(+14.00%) |
Jul 28, 2021 | 22.95 | 24.25 | 22.46 | 23.39 | 276,993 | +0.55(+2.41%) |
Jul 27, 2021 | 22.67 | 23.17 | 21.51 | 22.84 | 237,435 | +0.22(+0.96%) |
Jul 26, 2021 | 22.65 | 23.85 | 22.21 | 22.62 | 357,499 | -0.03(-0.13%) |
Jul 23, 2021 | 22.79 | 23.48 | 21.98 | 22.65 | 101,773 | +0.01(+0.04%) |
Jul 22, 2021 | 22.76 | 22.85 | 22.04 | 22.64 | 208,617 | -0.13(-0.58%) |
Jul 21, 2021 | 22.56 | 23.26 | 21.79 | 22.77 | 307,217 | +0.50(+2.26%) |
Jul 20, 2021 | 21.78 | 22.82 | 21.19 | 22.27 | 312,025 | +0.68(+3.17%) |
Jul 19, 2021 | 22.38 | 22.69 | 20.20 | 21.59 | 197,099 | -1.32(-5.76%) |
Jul 16, 2021 | 23.53 | 24.02 | 22.68 | 22.91 | 296,135 | -0.41(-1.75%) |
Jul 15, 2021 | 22.66 | 23.93 | 22.13 | 23.32 | 278,998 | +0.57(+2.50%) |
Jul 14, 2021 | 22.80 | 23.47 | 22.26 | 22.75 | 248,013 | +0.26(+1.14%) |
Jul 13, 2021 | 22.75 | 23.06 | 21.83 | 22.49 | 89,667 | -0.36(-1.58%) |
Jul 12, 2021 | 22.36 | 23.39 | 22.36 | 22.85 | 120,849 | +0.09(+0.42%) |
Jul 09, 2021 | 22.37 | 23.02 | 22.04 | 22.75 | 148,872 | +0.69(+3.14%) |
Jul 08, 2021 | 22.95 | 22.95 | 21.50 | 22.06 | 168,705 | -1.50(-6.37%) |
Jul 07, 2021 | 22.81 | 24.06 | 21.94 | 23.56 | 116,184 | +0.73(+3.20%) |
Jul 06, 2021 | 24.00 | 24.09 | 22.36 | 22.83 | 93,991 | -1.03(-4.34%) |
Jul 02, 2021 | 24.95 | 25.47 | 23.50 | 23.87 | 105,452 | -1.03(-4.16%) |