Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 33.67 | 34.67 | 30.16 | 30.73 | 357,744 | -2.49(-7.50%) |
Sep 29, 2021 | 35.69 | 36.19 | 33.05 | 33.22 | 128,107 | -2.35(-6.61%) |
Sep 28, 2021 | 35.33 | 36.00 | 34.52 | 35.57 | 114,959 | -0.38(-1.06%) |
Sep 27, 2021 | 35.31 | 36.43 | 33.70 | 35.95 | 202,487 | +0.69(+1.96%) |
Sep 24, 2021 | 36.98 | 37.50 | 34.63 | 35.26 | 220,435 | -2.35(-6.25%) |
Sep 23, 2021 | 36.72 | 38.06 | 36.24 | 37.61 | 69,086 | +1.15(+3.15%) |
Sep 22, 2021 | 36.20 | 37.23 | 34.31 | 36.46 | 206,410 | +0.53(+1.48%) |
Sep 21, 2021 | 35.68 | 36.90 | 35.46 | 35.93 | 67,339 | +0.74(+2.10%) |
Sep 20, 2021 | 36.00 | 36.11 | 34.03 | 35.19 | 149,808 | -1.65(-4.48%) |
Sep 17, 2021 | 36.21 | 36.96 | 35.10 | 36.84 | 237,913 | +0.52(+1.43%) |
Sep 16, 2021 | 36.32 | 36.72 | 35.26 | 36.32 | 117,117 | -0.01(-0.03%) |
Sep 15, 2021 | 35.04 | 37.14 | 34.52 | 36.33 | 145,658 | +1.32(+3.77%) |
Sep 14, 2021 | 35.34 | 35.69 | 33.76 | 35.01 | 188,888 | -0.41(-1.16%) |
Sep 13, 2021 | 35.53 | 36.50 | 34.34 | 35.42 | 184,776 | +0.16(+0.45%) |
Sep 10, 2021 | 36.26 | 36.50 | 34.80 | 35.26 | 290,747 | -0.81(-2.25%) |
Sep 09, 2021 | 36.39 | 37.27 | 35.31 | 36.07 | 232,758 | -0.35(-0.96%) |
Sep 08, 2021 | 38.95 | 38.95 | 35.99 | 36.42 | 245,392 | -2.59(-6.64%) |
Sep 07, 2021 | 41.00 | 41.06 | 37.50 | 39.01 | 257,546 | -1.50(-3.70%) |
Sep 03, 2021 | 41.31 | 42.24 | 39.14 | 40.51 | 132,645 | -0.88(-2.13%) |
Sep 02, 2021 | 42.20 | 43.30 | 41.22 | 41.39 | 116,457 | -0.29(-0.70%) |
Sep 01, 2021 | 41.85 | 42.62 | 40.54 | 41.68 | 173,579 | -0.17(-0.41%) |
Aug 31, 2021 | 42.89 | 43.80 | 41.02 | 41.85 | 101,677 | -1.55(-3.57%) |
Aug 30, 2021 | 47.35 | 47.67 | 42.83 | 43.40 | 201,524 | -4.20(-8.82%) |
Aug 27, 2021 | 49.47 | 50.67 | 47.45 | 47.60 | 188,805 | -1.81(-3.66%) |
Aug 26, 2021 | 45.50 | 54.83 | 45.50 | 49.41 | 606,759 | +4.16(+9.19%) |
Aug 25, 2021 | 38.63 | 45.50 | 38.26 | 45.25 | 361,276 | +7.06(+18.49%) |
Aug 24, 2021 | 41.50 | 41.50 | 37.76 | 38.19 | 172,757 | -2.76(-6.74%) |
Aug 23, 2021 | 39.52 | 45.21 | 39.26 | 40.95 | 212,326 | +2.37(+6.14%) |
Aug 20, 2021 | 40.50 | 43.07 | 35.20 | 38.58 | 754,702 | -5.84(-13.15%) |
Aug 19, 2021 | 45.06 | 45.06 | 42.91 | 44.42 | 69,925 | -0.97(-2.14%) |
Aug 18, 2021 | 47.11 | 47.11 | 45.24 | 45.39 | 65,935 | -1.90(-4.02%) |
Aug 17, 2021 | 49.36 | 49.97 | 46.00 | 47.29 | 71,466 | -2.33(-4.70%) |
Aug 16, 2021 | 49.25 | 50.21 | 48.06 | 49.62 | 32,241 | +0.10(+0.20%) |
Aug 13, 2021 | 49.18 | 50.75 | 47.76 | 49.52 | 53,435 | +0.55(+1.12%) |
Aug 12, 2021 | 48.97 | 51.92 | 48.33 | 48.97 | 47,384 | +0.10(+0.20%) |
Aug 11, 2021 | 52.43 | 52.83 | 48.54 | 48.87 | 81,782 | -3.50(-6.68%) |
Aug 10, 2021 | 54.44 | 54.83 | 50.10 | 52.37 | 69,039 | -1.85(-3.41%) |
Aug 09, 2021 | 53.42 | 54.86 | 52.23 | 54.22 | 28,984 | +0.86(+1.61%) |
Aug 06, 2021 | 55.00 | 56.00 | 52.58 | 53.36 | 36,189 | -0.73(-1.35%) |
Aug 05, 2021 | 51.61 | 54.99 | 51.61 | 54.09 | 47,721 | +2.71(+5.27%) |
Aug 04, 2021 | 49.48 | 52.87 | 49.48 | 51.38 | 50,451 | +1.00(+1.98%) |
Aug 03, 2021 | 49.98 | 50.89 | 47.29 | 50.38 | 84,391 | +0.75(+1.51%) |
Aug 02, 2021 | 51.13 | 53.40 | 49.35 | 49.63 | 84,129 | -0.98(-1.94%) |
Jul 30, 2021 | 51.60 | 52.60 | 50.13 | 50.61 | 107,886 | -1.35(-2.60%) |
Jul 29, 2021 | 50.86 | 54.38 | 50.86 | 51.96 | 61,193 | +1.55(+3.07%) |
Jul 28, 2021 | 49.65 | 51.00 | 48.62 | 50.41 | 102,504 | +1.05(+2.13%) |
Jul 27, 2021 | 49.34 | 51.48 | 47.11 | 49.36 | 168,900 | -0.37(-0.74%) |
Jul 26, 2021 | 51.47 | 52.45 | 47.74 | 49.73 | 242,693 | -1.90(-3.68%) |
Jul 23, 2021 | 51.67 | 53.73 | 49.69 | 51.63 | 75,605 | +1.11(+2.20%) |
Jul 22, 2021 | 51.42 | 53.71 | 50.05 | 50.52 | 72,472 | -1.42(-2.73%) |
Jul 21, 2021 | 53.84 | 54.58 | 51.79 | 51.94 | 109,218 | -1.03(-1.94%) |
Jul 20, 2021 | 52.56 | 55.20 | 52.09 | 52.97 | 121,975 | -0.20(-0.38%) |
Jul 19, 2021 | 53.75 | 55.55 | 52.01 | 53.17 | 99,484 | -2.15(-3.89%) |
Jul 16, 2021 | 59.88 | 60.99 | 53.63 | 55.32 | 121,928 | -3.21(-5.48%) |
Jul 15, 2021 | 58.01 | 60.09 | 56.50 | 58.53 | 66,074 | -0.19(-0.32%) |
Jul 14, 2021 | 62.25 | 63.11 | 58.55 | 58.72 | 58,837 | -3.08(-4.98%) |
Jul 13, 2021 | 63.73 | 64.06 | 61.52 | 61.80 | 56,406 | -1.79(-2.81%) |
Jul 12, 2021 | 61.89 | 64.89 | 61.39 | 63.59 | 96,612 | +0.85(+1.35%) |
Jul 09, 2021 | 59.07 | 62.90 | 58.00 | 62.74 | 62,904 | +4.88(+8.43%) |
Jul 08, 2021 | 58.38 | 61.81 | 56.50 | 57.86 | 60,824 | -2.21(-3.68%) |
Jul 07, 2021 | 62.54 | 63.96 | 57.91 | 60.07 | 143,234 | -3.03(-4.80%) |
Jul 06, 2021 | 61.60 | 66.44 | 60.35 | 63.10 | 157,254 | +3.09(+5.15%) |
Jul 02, 2021 | 54.51 | 60.13 | 53.77 | 60.01 | 77,317 | +5.71(+10.52%) |