Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.15 | 49.65 | 47.85 | 48.75 | 21,651 | +0.90(+1.88%) |
Sep 29, 2021 | 48.60 | 50.85 | 47.25 | 47.85 | 20,624 | -0.15(-0.31%) |
Sep 28, 2021 | 50.10 | 50.10 | 47.85 | 48.00 | 20,891 | -2.70(-5.33%) |
Sep 27, 2021 | 48.30 | 51.30 | 48.30 | 50.70 | 22,511 | +1.50(+3.05%) |
Sep 24, 2021 | 54.45 | 54.45 | 48.60 | 49.20 | 64,012 | -6.00(-10.87%) |
Sep 23, 2021 | 53.55 | 57.30 | 52.95 | 55.20 | 44,461 | +1.95(+3.66%) |
Sep 22, 2021 | 52.35 | 54.00 | 51.75 | 53.25 | 27,392 | +0.90(+1.72%) |
Sep 21, 2021 | 52.20 | 52.80 | 51.60 | 52.35 | 16,497 | +0.15(+0.29%) |
Sep 20, 2021 | 53.25 | 54.75 | 51.75 | 52.20 | 23,679 | -2.85(-5.18%) |
Sep 17, 2021 | 49.65 | 56.85 | 49.35 | 55.05 | 115,522 | +5.40(+10.88%) |
Sep 16, 2021 | 50.55 | 51.45 | 48.90 | 49.65 | 43,166 | -1.05(-2.07%) |
Sep 15, 2021 | 52.35 | 52.80 | 49.50 | 50.70 | 33,391 | -1.50(-2.87%) |
Sep 14, 2021 | 50.70 | 54.45 | 50.62 | 52.20 | 53,741 | +0.90(+1.75%) |
Sep 13, 2021 | 52.35 | 52.35 | 49.65 | 51.30 | 50,301 | -1.05(-2.01%) |
Sep 10, 2021 | 54.30 | 58.80 | 52.12 | 52.35 | 43,278 | -1.65(-3.06%) |
Sep 09, 2021 | 52.80 | 55.80 | 52.20 | 54.00 | 26,310 | +1.65(+3.15%) |
Sep 08, 2021 | 52.95 | 53.70 | 51.30 | 52.35 | 16,875 | -1.20(-2.24%) |
Sep 07, 2021 | 56.70 | 57.30 | 53.40 | 53.55 | 23,135 | -2.85(-5.05%) |
Sep 03, 2021 | 56.70 | 57.45 | 55.65 | 56.40 | 15,024 | -0.45(-0.79%) |
Sep 02, 2021 | 55.20 | 57.45 | 55.20 | 56.85 | 36,243 | +1.50(+2.71%) |
Sep 01, 2021 | 57.15 | 57.15 | 53.10 | 55.35 | 39,923 | -1.80(-3.15%) |
Aug 31, 2021 | 54.45 | 57.45 | 54.45 | 57.15 | 14,954 | +3.00(+5.54%) |
Aug 30, 2021 | 55.80 | 56.33 | 54.00 | 54.15 | 20,401 | -1.20(-2.17%) |
Aug 27, 2021 | 54.30 | 56.92 | 54.30 | 55.35 | 23,127 | +1.35(+2.50%) |
Aug 26, 2021 | 53.85 | 55.05 | 53.10 | 54.00 | 22,486 | +0.15(+0.28%) |
Aug 25, 2021 | 55.50 | 55.80 | 52.95 | 53.85 | 26,059 | -1.50(-2.71%) |
Aug 24, 2021 | 54.15 | 55.80 | 53.70 | 55.35 | 26,328 | +1.35(+2.50%) |
Aug 23, 2021 | 54.15 | 56.25 | 53.55 | 54.00 | 46,961 | +0.15(+0.28%) |
Aug 20, 2021 | 52.35 | 54.90 | 52.35 | 53.85 | 46,169 | +1.05(+1.99%) |
Aug 19, 2021 | 55.20 | 55.80 | 52.73 | 52.80 | 26,671 | -2.55(-4.61%) |
Aug 18, 2021 | 56.10 | 57.37 | 54.00 | 55.35 | 23,759 | -1.05(-1.86%) |
Aug 17, 2021 | 58.20 | 58.80 | 55.80 | 56.40 | 28,497 | -1.95(-3.34%) |
Aug 16, 2021 | 57.30 | 60.30 | 53.85 | 58.35 | 49,399 | -1.65(-2.75%) |
Aug 13, 2021 | 60.15 | 62.70 | 58.05 | 60.00 | 45,723 | -0.15(-0.25%) |
Aug 12, 2021 | 61.65 | 62.17 | 59.85 | 60.15 | 28,014 | -1.20(-1.96%) |
Aug 11, 2021 | 63.30 | 63.75 | 59.25 | 61.35 | 43,201 | -2.10(-3.31%) |
Aug 10, 2021 | 67.50 | 67.50 | 62.85 | 63.45 | 26,981 | -3.90(-5.79%) |
Aug 09, 2021 | 66.90 | 68.62 | 66.45 | 67.35 | 11,199 | +0.00(+0.00%) |
Aug 06, 2021 | 67.20 | 67.80 | 65.70 | 67.35 | 14,467 | +0.30(+0.45%) |
Aug 05, 2021 | 66.30 | 67.80 | 64.95 | 67.05 | 25,089 | +1.05(+1.59%) |
Aug 04, 2021 | 67.35 | 69.30 | 65.85 | 66.00 | 24,314 | -1.50(-2.22%) |
Aug 03, 2021 | 69.00 | 69.75 | 66.00 | 67.50 | 17,823 | -1.50(-2.17%) |
Aug 02, 2021 | 67.35 | 71.10 | 66.75 | 69.00 | 14,838 | +1.80(+2.68%) |
Jul 30, 2021 | 67.20 | 69.45 | 66.60 | 67.20 | 15,222 | -0.30(-0.44%) |
Jul 29, 2021 | 71.70 | 71.70 | 67.12 | 67.50 | 20,004 | -3.60(-5.06%) |
Jul 28, 2021 | 70.50 | 73.35 | 70.50 | 71.10 | 22,862 | +0.45(+0.64%) |
Jul 27, 2021 | 70.80 | 71.70 | 68.55 | 70.65 | 12,840 | -0.45(-0.63%) |
Jul 26, 2021 | 73.35 | 74.25 | 70.50 | 71.10 | 11,256 | -2.10(-2.87%) |
Jul 23, 2021 | 72.75 | 74.10 | 70.20 | 73.20 | 12,376 | -0.45(-0.61%) |
Jul 22, 2021 | 74.40 | 74.70 | 73.05 | 73.65 | 5,690 | -1.20(-1.60%) |
Jul 21, 2021 | 73.65 | 75.83 | 72.00 | 74.85 | 16,693 | +1.35(+1.84%) |
Jul 20, 2021 | 71.40 | 75.30 | 70.05 | 73.50 | 19,176 | +2.25(+3.16%) |
Jul 19, 2021 | 70.80 | 73.80 | 69.15 | 71.25 | 14,626 | +0.15(+0.21%) |
Jul 16, 2021 | 73.50 | 73.95 | 70.88 | 71.10 | 17,592 | -1.20(-1.66%) |
Jul 15, 2021 | 69.15 | 74.40 | 68.85 | 72.30 | 25,404 | +2.70(+3.88%) |
Jul 14, 2021 | 74.55 | 74.85 | 69.60 | 69.60 | 34,982 | -5.10(-6.83%) |
Jul 13, 2021 | 77.70 | 78.30 | 73.50 | 74.70 | 24,312 | -3.15(-4.05%) |
Jul 12, 2021 | 78.15 | 78.45 | 75.75 | 77.85 | 17,980 | -0.75(-0.95%) |
Jul 09, 2021 | 79.20 | 79.80 | 76.42 | 78.60 | 27,376 | -0.15(-0.19%) |
Jul 08, 2021 | 73.80 | 79.50 | 73.50 | 78.75 | 28,950 | +3.75(+5.00%) |
Jul 07, 2021 | 77.25 | 77.70 | 72.90 | 75.00 | 29,561 | -1.65(-2.15%) |
Jul 06, 2021 | 77.55 | 78.08 | 75.15 | 76.65 | 20,169 | -1.05(-1.35%) |
Jul 02, 2021 | 80.85 | 80.85 | 77.70 | 77.70 | 22,277 | -4.50(-5.47%) |