Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 206.50 | 218.50 | 172.00 | 191.00 | 9,169,741 | +20.00(+11.70%) |
Sep 29, 2021 | 153.00 | 242.50 | 144.50 | 171.00 | 19,576,010 | +10.00(+6.21%) |
Sep 28, 2021 | 144.00 | 172.00 | 131.00 | 161.00 | 15,130,598 | +25.00(+18.38%) |
Sep 27, 2021 | 113.00 | 140.00 | 110.50 | 136.00 | 7,058,721 | +34.00(+33.33%) |
Sep 24, 2021 | 91.50 | 114.50 | 90.50 | 102.00 | 6,306,920 | +7.00(+7.37%) |
Sep 23, 2021 | 79.00 | 99.00 | 76.50 | 95.00 | 5,197,322 | +22.00(+30.14%) |
Sep 22, 2021 | 80.00 | 81.00 | 71.50 | 73.00 | 2,185,893 | -7.00(-8.75%) |
Sep 21, 2021 | 82.50 | 85.50 | 78.50 | 80.00 | 1,794,659 | +2.50(+3.23%) |
Sep 20, 2021 | 79.50 | 84.50 | 78.00 | 77.50 | 2,891,797 | -7.00(-8.28%) |
Sep 17, 2021 | 85.50 | 92.00 | 81.00 | 84.50 | 3,001,361 | -1.50(-1.74%) |
Sep 16, 2021 | 79.50 | 93.50 | 78.00 | 86.00 | 5,482,371 | +4.00(+4.88%) |
Sep 15, 2021 | 83.50 | 89.50 | 77.50 | 82.00 | 4,552,021 | +3.00(+3.80%) |
Sep 14, 2021 | 67.00 | 90.00 | 66.00 | 79.00 | 5,756,598 | +9.50(+13.67%) |
Sep 13, 2021 | 72.00 | 75.00 | 61.00 | 69.50 | 3,632,930 | -6.50(-8.55%) |
Sep 10, 2021 | 69.00 | 83.00 | 68.00 | 76.00 | 7,903,769 | +11.00(+16.92%) |
Sep 09, 2021 | 49.00 | 66.00 | 45.00 | 65.00 | 5,683,456 | +15.40(+31.05%) |
Sep 08, 2021 | 46.16 | 51.50 | 44.01 | 49.60 | 2,565,800 | +0.97(+1.99%) |
Sep 07, 2021 | 48.63 | 51.99 | 42.70 | 48.63 | 6,067,870 | +7.28(+17.59%) |
Sep 03, 2021 | 34.75 | 47.50 | 32.55 | 41.35 | 5,482,491 | +6.35(+18.16%) |
Sep 02, 2021 | 34.50 | 38.15 | 33.50 | 35.00 | 2,980,149 | +2.20(+6.71%) |
Sep 01, 2021 | 24.73 | 33.94 | 22.55 | 32.80 | 3,815,531 | +7.70(+30.68%) |
Aug 31, 2021 | 27.43 | 27.50 | 24.00 | 25.10 | 529,640 | -2.15(-7.89%) |
Aug 30, 2021 | 26.50 | 28.33 | 25.55 | 27.25 | 889,227 | +2.70(+10.98%) |
Aug 27, 2021 | 23.50 | 26.00 | 23.10 | 24.55 | 1,032,740 | +1.82(+7.98%) |
Aug 26, 2021 | 20.50 | 23.50 | 20.05 | 22.74 | 768,201 | +2.24(+10.93%) |
Aug 25, 2021 | 20.50 | 21.00 | 19.82 | 20.50 | 454,709 | +0.98(+5.05%) |
Aug 24, 2021 | 20.50 | 22.00 | 19.00 | 19.52 | 635,871 | +0.09(+0.49%) |
Aug 23, 2021 | 18.35 | 19.70 | 17.98 | 19.42 | 314,303 | +1.68(+9.47%) |
Aug 20, 2021 | 17.00 | 18.09 | 16.50 | 17.74 | 228,162 | +0.62(+3.62%) |
Aug 19, 2021 | 18.53 | 18.70 | 16.66 | 17.12 | 417,329 | -1.63(-8.72%) |
Aug 18, 2021 | 19.05 | 19.30 | 18.25 | 18.75 | 218,194 | +0.09(+0.51%) |
Aug 17, 2021 | 20.00 | 20.00 | 18.25 | 18.66 | 291,105 | -1.09(-5.52%) |
Aug 16, 2021 | 21.75 | 22.00 | 19.55 | 19.75 | 343,410 | -2.00(-9.17%) |
Aug 13, 2021 | 22.48 | 22.48 | 21.60 | 21.75 | 185,796 | -0.63(-2.82%) |
Aug 12, 2021 | 23.48 | 23.50 | 22.00 | 22.38 | 183,721 | -1.09(-4.65%) |
Aug 11, 2021 | 23.50 | 23.62 | 23.00 | 23.46 | 168,890 | +0.11(+0.45%) |
Aug 10, 2021 | 24.16 | 24.38 | 23.25 | 23.36 | 198,572 | -0.77(-3.17%) |
Aug 09, 2021 | 23.60 | 24.25 | 23.04 | 24.12 | 466,724 | +1.09(+4.75%) |
Aug 06, 2021 | 23.73 | 23.80 | 22.77 | 23.03 | 240,729 | -0.72(-3.03%) |
Aug 05, 2021 | 24.18 | 25.95 | 23.30 | 23.75 | 768,076 | -1.32(-5.25%) |
Aug 04, 2021 | 22.50 | 25.07 | 22.12 | 25.07 | 975,164 | +2.18(+9.53%) |
Aug 03, 2021 | 22.50 | 23.25 | 21.75 | 22.89 | 214,152 | +0.64(+2.85%) |
Aug 02, 2021 | 23.00 | 22.75 | 22.12 | 22.25 | 161,120 | -0.25(-1.11%) |
Jul 30, 2021 | 23.85 | 23.85 | 22.25 | 22.50 | 267,339 | -1.86(-7.65%) |
Jul 29, 2021 | 23.50 | 24.50 | 22.91 | 24.36 | 316,999 | +1.15(+4.98%) |
Jul 28, 2021 | 21.89 | 23.21 | 21.89 | 23.21 | 200,876 | +1.28(+5.81%) |
Jul 27, 2021 | 23.00 | 23.20 | 21.60 | 21.93 | 160,897 | -1.02(-4.42%) |
Jul 26, 2021 | 23.95 | 24.25 | 22.80 | 22.95 | 187,093 | -0.87(-3.65%) |
Jul 23, 2021 | 24.54 | 24.54 | 23.25 | 23.82 | 193,207 | -0.61(-2.48%) |
Jul 22, 2021 | 25.75 | 25.89 | 23.60 | 24.43 | 254,237 | -1.18(-4.59%) |
Jul 21, 2021 | 25.07 | 25.95 | 24.50 | 25.60 | 195,145 | +0.86(+3.46%) |
Jul 20, 2021 | 24.00 | 25.25 | 23.30 | 24.75 | 193,188 | +0.82(+3.43%) |
Jul 19, 2021 | 23.55 | 24.07 | 22.51 | 23.93 | 266,269 | -1.22(-4.87%) |
Jul 16, 2021 | 27.04 | 27.06 | 24.73 | 25.15 | 284,907 | -1.50(-5.63%) |
Jul 15, 2021 | 27.96 | 28.90 | 25.52 | 26.65 | 421,163 | -0.99(-3.56%) |
Jul 14, 2021 | 30.75 | 32.88 | 27.25 | 27.64 | 1,875,234 | +0.21(+0.75%) |
Jul 13, 2021 | 29.60 | 29.73 | 27.25 | 27.43 | 362,360 | -2.30(-7.72%) |
Jul 12, 2021 | 29.50 | 31.20 | 28.70 | 29.73 | 407,888 | +1.03(+3.57%) |
Jul 09, 2021 | 28.50 | 29.25 | 27.70 | 28.70 | 292,002 | +1.09(+3.97%) |
Jul 08, 2021 | 28.50 | 28.50 | 26.75 | 27.61 | 326,465 | -1.39(-4.81%) |
Jul 07, 2021 | 31.89 | 32.47 | 28.50 | 29.00 | 281,065 | -2.41(-7.66%) |
Jul 06, 2021 | 35.00 | 35.25 | 31.20 | 31.41 | 380,683 | -2.27(-6.73%) |
Jul 02, 2021 | 35.25 | 36.46 | 33.25 | 33.67 | 499,246 | -4.71(-12.27%) |