Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.50 | 45.32 | 41.34 | 43.75 | 18,022 | -1.75(-3.85%) |
Sep 29, 2021 | 46.25 | 59.20 | 40.50 | 45.50 | 224,099 | +0.00(+0.00%) |
Sep 28, 2021 | 46.25 | 46.25 | 42.88 | 45.50 | 6,533 | -0.25(-0.55%) |
Sep 27, 2021 | 46.25 | 46.77 | 44.50 | 45.75 | 2,607 | +0.25(+0.55%) |
Sep 24, 2021 | 46.50 | 47.75 | 44.00 | 45.50 | 7,049 | -0.25(-0.55%) |
Sep 23, 2021 | 46.00 | 47.25 | 44.80 | 45.75 | 6,473 | -0.25(-0.54%) |
Sep 22, 2021 | 47.50 | 48.00 | 45.00 | 46.00 | 9,490 | -2.00(-4.17%) |
Sep 21, 2021 | 47.75 | 49.89 | 46.50 | 48.00 | 9,148 | -0.50(-1.03%) |
Sep 20, 2021 | 51.00 | 53.25 | 47.50 | 48.50 | 41,614 | -1.25(-2.51%) |
Sep 17, 2021 | 51.25 | 53.50 | 49.75 | 49.75 | 3,267 | -1.75(-3.40%) |
Sep 16, 2021 | 51.50 | 51.88 | 49.75 | 51.50 | 1,898 | +0.03(+0.07%) |
Sep 15, 2021 | 51.00 | 53.50 | 50.25 | 51.47 | 2,724 | +0.22(+0.42%) |
Sep 14, 2021 | 52.00 | 53.50 | 48.25 | 51.25 | 8,341 | +0.00(+0.00%) |
Sep 13, 2021 | 53.00 | 53.00 | 50.25 | 51.25 | 4,963 | -1.00(-1.91%) |
Sep 10, 2021 | 52.75 | 53.91 | 50.00 | 52.25 | 9,885 | +1.00(+1.95%) |
Sep 09, 2021 | 54.00 | 54.00 | 50.50 | 51.25 | 13,568 | -1.75(-3.30%) |
Sep 08, 2021 | 56.00 | 56.25 | 52.50 | 53.00 | 4,616 | -3.25(-5.78%) |
Sep 07, 2021 | 57.75 | 59.75 | 55.67 | 56.25 | 2,086 | -1.25(-2.17%) |
Sep 03, 2021 | 59.25 | 61.25 | 57.48 | 57.50 | 1,415 | -2.75(-4.56%) |
Sep 02, 2021 | 58.25 | 62.25 | 58.25 | 60.25 | 2,938 | +1.75(+2.99%) |
Sep 01, 2021 | 58.50 | 60.00 | 57.25 | 58.50 | 1,770 | +3.25(+5.88%) |
Aug 31, 2021 | 59.50 | 61.83 | 55.25 | 55.25 | 2,437 | -3.50(-5.96%) |
Aug 30, 2021 | 62.00 | 62.05 | 58.50 | 58.75 | 2,201 | -2.25(-3.69%) |
Aug 27, 2021 | 59.50 | 62.50 | 58.75 | 61.00 | 1,501 | +2.25(+3.83%) |
Aug 26, 2021 | 55.00 | 64.75 | 52.75 | 58.75 | 12,211 | +3.75(+6.82%) |
Aug 25, 2021 | 55.75 | 55.93 | 54.00 | 55.00 | 2,082 | +0.00(+0.00%) |
Aug 24, 2021 | 53.25 | 55.50 | 52.00 | 55.00 | 3,213 | +2.50(+4.76%) |
Aug 23, 2021 | 54.25 | 54.25 | 51.77 | 52.50 | 2,344 | +0.50(+0.96%) |
Aug 20, 2021 | 52.50 | 56.16 | 51.25 | 52.00 | 2,343 | +1.00(+1.96%) |
Aug 19, 2021 | 56.25 | 56.25 | 50.50 | 51.00 | 3,812 | -4.50(-8.11%) |
Aug 18, 2021 | 56.25 | 59.25 | 55.00 | 55.50 | 2,000 | +0.25(+0.45%) |
Aug 17, 2021 | 59.25 | 59.49 | 55.00 | 55.25 | 3,377 | -3.50(-5.96%) |
Aug 16, 2021 | 60.00 | 62.25 | 58.75 | 58.75 | 1,250 | -1.25(-2.08%) |
Aug 13, 2021 | 61.50 | 62.50 | 60.00 | 60.00 | 1,487 | -1.75(-2.83%) |
Aug 12, 2021 | 62.75 | 63.50 | 61.75 | 61.75 | 1,062 | -1.00(-1.59%) |
Aug 11, 2021 | 63.75 | 63.75 | 62.50 | 62.75 | 702 | +0.25(+0.40%) |
Aug 10, 2021 | 61.50 | 66.00 | 61.50 | 62.50 | 1,970 | +0.25(+0.40%) |
Aug 09, 2021 | 62.50 | 65.50 | 61.25 | 62.25 | 1,705 | -0.25(-0.40%) |
Aug 06, 2021 | 62.00 | 64.50 | 60.25 | 62.50 | 742 | +1.25(+2.04%) |
Aug 05, 2021 | 57.75 | 62.50 | 57.50 | 61.25 | 2,229 | +4.50(+7.93%) |
Aug 04, 2021 | 68.75 | 69.25 | 55.00 | 56.75 | 8,857 | -12.25(-17.75%) |
Aug 03, 2021 | 71.00 | 71.00 | 66.50 | 69.00 | 1,303 | -0.75(-1.08%) |
Aug 02, 2021 | 71.25 | 73.75 | 69.75 | 69.75 | 2,119 | +0.00(+0.00%) |
Jul 30, 2021 | 71.25 | 71.25 | 67.50 | 69.75 | 616 | -1.50(-2.11%) |
Jul 29, 2021 | 69.75 | 71.25 | 66.75 | 71.25 | 1,289 | +3.50(+5.17%) |
Jul 28, 2021 | 65.25 | 68.75 | 65.00 | 67.75 | 3,800 | +1.50(+2.26%) |
Jul 27, 2021 | 68.25 | 68.25 | 60.50 | 66.25 | 3,416 | +3.50(+5.58%) |
Jul 26, 2021 | 71.25 | 71.25 | 61.50 | 62.75 | 2,850 | +0.25(+0.40%) |
Jul 23, 2021 | 69.00 | 71.75 | 62.50 | 62.50 | 2,280 | -5.50(-8.09%) |
Jul 22, 2021 | 70.75 | 71.00 | 67.50 | 68.00 | 2,193 | +0.25(+0.37%) |
Jul 21, 2021 | 65.00 | 68.50 | 63.88 | 67.75 | 986 | +4.75(+7.54%) |
Jul 20, 2021 | 60.50 | 63.75 | 60.50 | 63.00 | 1,180 | +1.75(+2.86%) |
Jul 19, 2021 | 65.00 | 65.75 | 59.50 | 61.25 | 3,664 | -5.25(-7.89%) |
Jul 16, 2021 | 66.75 | 68.75 | 65.50 | 66.50 | 1,817 | -0.25(-0.37%) |
Jul 15, 2021 | 69.00 | 69.25 | 66.50 | 66.75 | 1,160 | -2.50(-3.61%) |
Jul 14, 2021 | 71.00 | 71.00 | 67.50 | 69.25 | 1,886 | -1.50(-2.12%) |
Jul 13, 2021 | 73.75 | 73.75 | 70.24 | 70.75 | 1,302 | -3.25(-4.39%) |
Jul 12, 2021 | 73.50 | 75.01 | 73.50 | 74.00 | 950 | +0.75(+1.02%) |
Jul 09, 2021 | 71.75 | 73.25 | 69.11 | 73.25 | 2,458 | +1.50(+2.09%) |
Jul 08, 2021 | 72.25 | 73.75 | 68.25 | 71.75 | 2,455 | -1.25(-1.71%) |
Jul 07, 2021 | 75.75 | 77.50 | 72.50 | 73.00 | 1,602 | -2.88(-3.79%) |
Jul 06, 2021 | 78.75 | 80.00 | 75.25 | 75.88 | 1,845 | -3.88(-4.86%) |
Jul 02, 2021 | 77.00 | 80.00 | 76.25 | 79.75 | 948 | +2.09(+2.70%) |