Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.65 | 40.07 | 38.12 | 38.31 | 1,181,095 | +0.19(+0.51%) |
Sep 29, 2021 | 42.73 | 43.01 | 37.99 | 38.12 | 2,203,235 | -3.57(-8.57%) |
Sep 28, 2021 | 48.38 | 48.59 | 41.12 | 41.69 | 3,071,393 | -8.12(-16.30%) |
Sep 27, 2021 | 47.77 | 50.42 | 46.57 | 49.82 | 1,216,748 | +1.91(+3.98%) |
Sep 24, 2021 | 46.86 | 48.65 | 45.96 | 47.91 | 666,384 | -0.06(-0.12%) |
Sep 23, 2021 | 46.82 | 48.31 | 45.86 | 47.97 | 938,350 | +1.55(+3.34%) |
Sep 22, 2021 | 42.87 | 46.82 | 42.87 | 46.42 | 1,440,272 | +3.91(+9.20%) |
Sep 21, 2021 | 42.14 | 43.05 | 41.13 | 42.50 | 743,970 | +0.86(+2.06%) |
Sep 20, 2021 | 42.29 | 42.89 | 40.48 | 41.65 | 1,381,848 | -3.25(-7.23%) |
Sep 17, 2021 | 44.14 | 45.64 | 43.72 | 44.89 | 1,154,230 | +1.14(+2.60%) |
Sep 16, 2021 | 43.42 | 44.30 | 42.94 | 43.76 | 550,304 | +0.26(+0.60%) |
Sep 15, 2021 | 42.69 | 43.78 | 41.94 | 43.50 | 529,065 | +0.76(+1.78%) |
Sep 14, 2021 | 44.33 | 45.28 | 42.42 | 42.73 | 659,418 | -1.55(-3.50%) |
Sep 13, 2021 | 44.03 | 44.62 | 42.03 | 44.29 | 666,527 | +0.20(+0.46%) |
Sep 10, 2021 | 45.47 | 46.10 | 43.93 | 44.08 | 625,336 | -1.09(-2.41%) |
Sep 09, 2021 | 45.28 | 46.87 | 44.66 | 45.17 | 550,425 | -0.12(-0.26%) |
Sep 08, 2021 | 47.97 | 47.97 | 44.64 | 45.29 | 916,690 | -3.27(-6.73%) |
Sep 07, 2021 | 47.76 | 49.50 | 47.73 | 48.55 | 851,243 | +1.05(+2.21%) |
Sep 03, 2021 | 48.07 | 48.52 | 46.40 | 47.50 | 618,678 | -0.26(-0.54%) |
Sep 02, 2021 | 47.90 | 49.13 | 46.29 | 47.76 | 1,010,048 | +0.31(+0.66%) |
Sep 01, 2021 | 44.19 | 47.67 | 43.69 | 47.45 | 1,181,822 | +3.28(+7.43%) |
Aug 31, 2021 | 43.00 | 44.48 | 42.39 | 44.17 | 1,016,412 | +1.43(+3.34%) |
Aug 30, 2021 | 43.76 | 44.18 | 42.08 | 42.74 | 572,223 | -0.73(-1.68%) |
Aug 27, 2021 | 41.89 | 44.18 | 41.84 | 43.48 | 784,035 | +1.51(+3.60%) |
Aug 26, 2021 | 43.06 | 44.63 | 41.82 | 41.96 | 757,766 | -1.61(-3.69%) |
Aug 25, 2021 | 42.79 | 45.23 | 42.48 | 43.57 | 931,958 | +0.70(+1.64%) |
Aug 24, 2021 | 42.86 | 43.07 | 41.91 | 42.87 | 629,872 | +0.52(+1.23%) |
Aug 23, 2021 | 40.82 | 42.36 | 40.37 | 42.35 | 998,164 | +2.21(+5.50%) |
Aug 20, 2021 | 38.86 | 40.56 | 38.38 | 40.14 | 665,651 | +1.43(+3.68%) |
Aug 19, 2021 | 38.89 | 40.31 | 38.19 | 38.72 | 1,084,283 | -1.53(-3.81%) |
Aug 18, 2021 | 41.39 | 41.79 | 40.20 | 40.25 | 878,395 | -1.05(-2.54%) |
Aug 17, 2021 | 41.44 | 42.66 | 40.67 | 41.30 | 953,429 | -1.11(-2.61%) |
Aug 16, 2021 | 47.21 | 47.21 | 42.13 | 42.41 | 1,494,215 | -5.04(-10.62%) |
Aug 13, 2021 | 51.76 | 52.31 | 47.21 | 47.45 | 1,315,538 | -4.21(-8.15%) |
Aug 12, 2021 | 48.13 | 51.84 | 47.66 | 51.66 | 1,259,916 | +3.27(+6.76%) |
Aug 11, 2021 | 48.81 | 49.34 | 46.89 | 48.38 | 841,571 | -0.27(-0.55%) |
Aug 10, 2021 | 51.21 | 51.69 | 48.02 | 48.65 | 1,313,755 | -2.54(-4.96%) |
Aug 09, 2021 | 46.77 | 52.38 | 46.58 | 51.19 | 2,202,215 | +3.94(+8.33%) |
Aug 06, 2021 | 47.62 | 48.86 | 45.93 | 47.26 | 1,617,439 | -0.32(-0.67%) |
Aug 05, 2021 | 45.44 | 47.94 | 43.92 | 47.57 | 2,401,904 | +2.07(+4.55%) |
Aug 04, 2021 | 39.94 | 46.15 | 38.36 | 45.50 | 7,571,788 | +12.03(+35.95%) |
Aug 03, 2021 | 34.13 | 34.29 | 32.57 | 33.47 | 573,333 | -0.50(-1.47%) |
Aug 02, 2021 | 34.91 | 35.35 | 33.81 | 33.97 | 664,900 | -0.61(-1.75%) |
Jul 30, 2021 | 35.07 | 35.96 | 34.00 | 34.58 | 610,982 | -0.80(-2.26%) |
Jul 29, 2021 | 36.09 | 36.91 | 35.16 | 35.38 | 722,703 | -0.47(-1.32%) |
Jul 28, 2021 | 34.72 | 36.47 | 34.68 | 35.85 | 835,793 | +1.20(+3.47%) |
Jul 27, 2021 | 35.56 | 35.70 | 32.88 | 34.65 | 867,392 | -1.16(-3.25%) |
Jul 26, 2021 | 36.09 | 37.65 | 35.11 | 35.81 | 651,405 | -0.16(-0.46%) |
Jul 23, 2021 | 35.41 | 36.26 | 34.86 | 35.97 | 535,294 | +0.13(+0.38%) |
Jul 22, 2021 | 35.68 | 36.06 | 34.71 | 35.84 | 628,478 | +0.13(+0.38%) |
Jul 21, 2021 | 34.04 | 35.93 | 33.57 | 35.70 | 751,306 | +2.22(+6.64%) |
Jul 20, 2021 | 31.85 | 33.84 | 30.84 | 33.48 | 783,725 | +1.87(+5.91%) |
Jul 19, 2021 | 30.34 | 32.19 | 29.75 | 31.61 | 881,473 | +0.50(+1.61%) |
Jul 16, 2021 | 32.88 | 32.98 | 30.93 | 31.11 | 757,233 | -1.02(-3.18%) |
Jul 15, 2021 | 32.70 | 34.01 | 31.29 | 32.13 | 932,145 | -0.64(-1.94%) |
Jul 14, 2021 | 35.31 | 35.96 | 32.68 | 32.77 | 834,245 | -2.32(-6.61%) |
Jul 13, 2021 | 36.71 | 36.96 | 34.96 | 35.09 | 646,940 | -1.69(-4.61%) |
Jul 12, 2021 | 37.50 | 38.74 | 36.48 | 36.78 | 874,985 | -0.71(-1.90%) |
Jul 09, 2021 | 36.97 | 37.63 | 35.67 | 37.50 | 708,785 | +0.81(+2.20%) |
Jul 08, 2021 | 35.09 | 37.11 | 34.28 | 36.69 | 1,058,049 | -0.20(-0.55%) |
Jul 07, 2021 | 37.56 | 38.26 | 36.24 | 36.89 | 846,111 | -0.66(-1.77%) |
Jul 06, 2021 | 36.86 | 37.69 | 35.63 | 37.55 | 818,132 | +0.90(+2.44%) |
Jul 02, 2021 | 38.43 | 38.96 | 36.24 | 36.66 | 955,579 | -1.46(-3.84%) |