Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.64 | 44.87 | 41.76 | 43.02 | 29,838 | -1.62(-3.63%) |
Sep 29, 2021 | 48.42 | 54.54 | 44.10 | 44.64 | 497,416 | +0.54(+1.22%) |
Sep 28, 2021 | 45.18 | 45.54 | 43.56 | 44.10 | 3,252 | -1.08(-2.39%) |
Sep 27, 2021 | 45.18 | 45.84 | 44.28 | 45.18 | 4,704 | +0.54(+1.21%) |
Sep 24, 2021 | 45.18 | 45.30 | 43.20 | 44.64 | 8,115 | -0.54(-1.20%) |
Sep 23, 2021 | 46.26 | 47.21 | 44.10 | 45.18 | 14,472 | -1.08(-2.33%) |
Sep 22, 2021 | 48.60 | 50.40 | 45.18 | 46.26 | 22,346 | -1.44(-3.02%) |
Sep 21, 2021 | 45.00 | 50.22 | 43.38 | 47.70 | 24,490 | +3.60(+8.16%) |
Sep 20, 2021 | 48.24 | 48.43 | 44.10 | 44.10 | 16,111 | -5.22(-10.58%) |
Sep 17, 2021 | 49.14 | 50.40 | 48.06 | 49.32 | 14,580 | -0.72(-1.44%) |
Sep 16, 2021 | 44.10 | 50.40 | 43.20 | 50.04 | 38,699 | +5.76(+13.01%) |
Sep 15, 2021 | 45.00 | 45.70 | 43.20 | 44.28 | 11,837 | -0.90(-1.99%) |
Sep 14, 2021 | 49.86 | 49.86 | 45.00 | 45.18 | 20,426 | -4.68(-9.39%) |
Sep 13, 2021 | 53.46 | 53.46 | 49.50 | 49.86 | 16,583 | -3.06(-5.78%) |
Sep 10, 2021 | 52.56 | 54.00 | 51.30 | 52.92 | 13,049 | +0.45(+0.86%) |
Sep 09, 2021 | 54.00 | 54.54 | 51.12 | 52.47 | 15,040 | -1.71(-3.16%) |
Sep 08, 2021 | 55.98 | 55.98 | 54.00 | 54.18 | 7,724 | -1.62(-2.90%) |
Sep 07, 2021 | 56.16 | 59.04 | 55.08 | 55.80 | 16,260 | +0.18(+0.32%) |
Sep 03, 2021 | 59.94 | 60.02 | 54.90 | 55.62 | 26,031 | -3.78(-6.36%) |
Sep 02, 2021 | 61.38 | 61.38 | 57.78 | 59.40 | 18,769 | -0.90(-1.49%) |
Sep 01, 2021 | 59.40 | 62.64 | 59.04 | 60.30 | 17,950 | +0.90(+1.52%) |
Aug 31, 2021 | 60.48 | 60.48 | 58.50 | 59.40 | 8,516 | -1.26(-2.08%) |
Aug 30, 2021 | 60.66 | 62.46 | 58.86 | 60.66 | 26,870 | -0.18(-0.30%) |
Aug 27, 2021 | 62.10 | 63.54 | 59.94 | 60.84 | 16,334 | -0.72(-1.17%) |
Aug 26, 2021 | 64.26 | 66.06 | 61.03 | 61.56 | 13,970 | -3.78(-5.79%) |
Aug 25, 2021 | 63.54 | 65.53 | 61.74 | 65.34 | 14,353 | +1.26(+1.97%) |
Aug 24, 2021 | 62.64 | 64.98 | 60.84 | 64.08 | 16,968 | +2.88(+4.71%) |
Aug 23, 2021 | 60.84 | 62.82 | 58.14 | 61.20 | 11,211 | +0.72(+1.19%) |
Aug 20, 2021 | 58.86 | 61.56 | 58.65 | 60.48 | 10,798 | +1.08(+1.82%) |
Aug 19, 2021 | 61.56 | 62.82 | 57.78 | 59.40 | 11,427 | -3.60(-5.71%) |
Aug 18, 2021 | 60.66 | 64.62 | 58.32 | 63.00 | 14,609 | +4.50(+7.69%) |
Aug 17, 2021 | 60.48 | 62.64 | 57.96 | 58.50 | 13,498 | -1.98(-3.27%) |
Aug 16, 2021 | 63.72 | 63.99 | 59.58 | 60.48 | 10,379 | -2.70(-4.27%) |
Aug 13, 2021 | 67.50 | 68.22 | 61.74 | 63.18 | 14,692 | -4.86(-7.14%) |
Aug 12, 2021 | 71.10 | 71.10 | 66.42 | 68.04 | 16,906 | -3.42(-4.79%) |
Aug 11, 2021 | 75.06 | 75.42 | 70.66 | 71.46 | 12,376 | -2.52(-3.41%) |
Aug 10, 2021 | 76.86 | 77.40 | 72.00 | 73.98 | 12,139 | -1.62(-2.14%) |
Aug 09, 2021 | 70.92 | 79.02 | 70.38 | 75.60 | 34,410 | +4.86(+6.87%) |
Aug 06, 2021 | 69.30 | 75.60 | 66.60 | 70.74 | 64,350 | +1.08(+1.55%) |
Aug 05, 2021 | 68.94 | 72.90 | 68.40 | 69.66 | 31,581 | +2.34(+3.48%) |
Aug 04, 2021 | 68.58 | 71.10 | 66.60 | 67.32 | 11,464 | -2.34(-3.36%) |
Aug 03, 2021 | 75.60 | 75.60 | 69.30 | 69.66 | 13,401 | -4.32(-5.84%) |
Aug 02, 2021 | 70.74 | 76.32 | 68.94 | 73.98 | 19,481 | +2.16(+3.01%) |
Jul 30, 2021 | 75.24 | 76.50 | 71.64 | 71.82 | 20,682 | -3.24(-4.32%) |
Jul 29, 2021 | 77.40 | 80.64 | 73.80 | 75.06 | 34,519 | -4.86(-6.08%) |
Jul 28, 2021 | 72.55 | 81.72 | 69.48 | 79.92 | 66,509 | +8.28(+11.56%) |
Jul 27, 2021 | 60.12 | 80.28 | 59.76 | 71.64 | 279,439 | +11.52(+19.16%) |
Jul 26, 2021 | 60.84 | 64.80 | 59.40 | 60.12 | 30,808 | -4.86(-7.48%) |
Jul 23, 2021 | 68.22 | 68.94 | 64.44 | 64.98 | 29,004 | -5.58(-7.91%) |
Jul 22, 2021 | 72.90 | 74.88 | 69.66 | 70.56 | 43,021 | -5.22(-6.89%) |
Jul 21, 2021 | 63.72 | 80.10 | 63.72 | 75.78 | 116,741 | +9.72(+14.71%) |
Jul 20, 2021 | 67.50 | 68.76 | 63.18 | 66.06 | 62,936 | -3.78(-5.41%) |
Jul 19, 2021 | 77.22 | 77.40 | 66.60 | 69.84 | 96,503 | -5.58(-7.40%) |
Jul 16, 2021 | 83.74 | 83.88 | 74.70 | 75.42 | 78,867 | -11.52(-13.25%) |
Jul 15, 2021 | 86.40 | 91.44 | 83.16 | 86.94 | 121,354 | -5.22(-5.66%) |
Jul 14, 2021 | 109.80 | 113.58 | 88.56 | 92.16 | 1,525,009 | +7.38(+8.70%) |
Jul 13, 2021 | 85.68 | 86.40 | 81.72 | 84.78 | 21,291 | -0.18(-0.21%) |
Jul 12, 2021 | 93.06 | 93.06 | 84.06 | 84.96 | 32,242 | -6.84(-7.45%) |
Jul 09, 2021 | 92.16 | 94.50 | 89.64 | 91.80 | 54,290 | -0.90(-0.97%) |
Jul 08, 2021 | 91.62 | 94.86 | 88.74 | 92.70 | 154,579 | -14.40(-13.45%) |
Jul 07, 2021 | 118.26 | 118.26 | 104.40 | 107.10 | 26,504 | -12.06(-10.12%) |
Jul 06, 2021 | 125.28 | 127.26 | 118.09 | 119.16 | 23,607 | -6.12(-4.89%) |
Jul 02, 2021 | 136.08 | 137.51 | 124.02 | 125.28 | 49,171 | -12.42(-9.02%) |