Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.40 | 47.60 | 42.60 | 46.20 | 3,701 | +1.20(+2.67%) |
Sep 29, 2021 | 45.20 | 46.33 | 43.80 | 45.00 | 1,826 | +0.00(+0.00%) |
Sep 28, 2021 | 47.00 | 48.00 | 44.97 | 45.00 | 6,467 | -2.40(-5.06%) |
Sep 27, 2021 | 42.60 | 48.80 | 42.00 | 47.40 | 11,701 | +4.80(+11.27%) |
Sep 24, 2021 | 44.40 | 44.40 | 42.20 | 42.60 | 9,995 | -2.60(-5.75%) |
Sep 23, 2021 | 46.00 | 46.40 | 45.00 | 45.20 | 4,218 | -0.60(-1.31%) |
Sep 22, 2021 | 46.60 | 47.00 | 45.40 | 45.80 | 3,710 | -0.80(-1.72%) |
Sep 21, 2021 | 48.60 | 48.60 | 45.80 | 46.60 | 8,518 | -2.00(-4.12%) |
Sep 20, 2021 | 50.80 | 52.80 | 48.00 | 48.60 | 6,633 | -5.20(-9.67%) |
Sep 17, 2021 | 53.20 | 53.80 | 53.20 | 53.80 | 5,793 | +2.20(+4.26%) |
Sep 16, 2021 | 50.40 | 52.00 | 49.06 | 51.60 | 4,403 | +0.60(+1.18%) |
Sep 15, 2021 | 53.00 | 54.20 | 50.40 | 51.00 | 3,877 | -2.60(-4.85%) |
Sep 14, 2021 | 52.40 | 54.20 | 52.00 | 53.60 | 3,632 | +1.20(+2.29%) |
Sep 13, 2021 | 54.40 | 55.58 | 52.40 | 52.40 | 4,894 | -2.60(-4.73%) |
Sep 10, 2021 | 56.20 | 58.20 | 54.20 | 55.00 | 5,940 | -0.40(-0.72%) |
Sep 09, 2021 | 51.80 | 55.47 | 51.80 | 55.40 | 6,212 | +3.00(+5.73%) |
Sep 08, 2021 | 54.00 | 54.40 | 50.20 | 52.40 | 4,561 | -1.80(-3.32%) |
Sep 07, 2021 | 54.40 | 56.00 | 52.40 | 54.20 | 8,917 | +0.00(+0.00%) |
Sep 03, 2021 | 54.20 | 55.60 | 53.00 | 54.20 | 4,621 | -0.80(-1.45%) |
Sep 02, 2021 | 56.80 | 57.00 | 54.10 | 55.00 | 7,539 | -1.20(-2.14%) |
Sep 01, 2021 | 54.40 | 56.60 | 54.32 | 56.20 | 5,301 | +2.40(+4.46%) |
Aug 31, 2021 | 53.00 | 55.20 | 52.20 | 53.80 | 7,329 | +0.80(+1.51%) |
Aug 30, 2021 | 54.40 | 55.00 | 52.20 | 53.00 | 4,569 | -1.20(-2.21%) |
Aug 27, 2021 | 56.40 | 56.40 | 53.00 | 54.20 | 11,293 | -2.20(-3.90%) |
Aug 26, 2021 | 54.40 | 58.40 | 53.20 | 56.40 | 16,639 | -2.00(-3.42%) |
Aug 25, 2021 | 61.60 | 61.60 | 58.00 | 58.40 | 5,663 | -3.20(-5.19%) |
Aug 24, 2021 | 56.40 | 62.60 | 56.40 | 61.60 | 20,732 | +5.60(+10.00%) |
Aug 23, 2021 | 53.20 | 56.40 | 51.40 | 56.00 | 15,248 | +4.00(+7.69%) |
Aug 20, 2021 | 53.60 | 54.20 | 51.70 | 52.00 | 7,357 | +1.80(+3.59%) |
Aug 19, 2021 | 52.00 | 53.40 | 48.60 | 50.20 | 10,015 | -3.00(-5.64%) |
Aug 18, 2021 | 51.80 | 54.00 | 50.80 | 53.20 | 5,356 | +1.40(+2.70%) |
Aug 17, 2021 | 54.60 | 54.60 | 50.87 | 51.80 | 5,321 | -1.20(-2.26%) |
Aug 16, 2021 | 52.20 | 53.80 | 50.00 | 53.00 | 6,006 | +1.80(+3.52%) |
Aug 13, 2021 | 52.00 | 52.10 | 50.40 | 51.20 | 4,179 | -0.80(-1.54%) |
Aug 12, 2021 | 54.80 | 55.00 | 50.20 | 52.00 | 10,738 | -4.00(-7.14%) |
Aug 11, 2021 | 56.00 | 57.00 | 54.60 | 56.00 | 4,173 | +0.00(+0.00%) |
Aug 10, 2021 | 59.20 | 60.00 | 55.60 | 56.00 | 9,191 | -3.00(-5.08%) |
Aug 09, 2021 | 59.60 | 59.60 | 58.20 | 59.00 | 5,837 | -0.40(-0.67%) |
Aug 06, 2021 | 58.80 | 59.80 | 57.40 | 59.40 | 3,199 | +0.40(+0.68%) |
Aug 05, 2021 | 58.40 | 59.80 | 57.80 | 59.00 | 9,346 | -0.40(-0.67%) |
Aug 04, 2021 | 58.00 | 60.40 | 57.60 | 59.40 | 10,711 | +1.60(+2.77%) |
Aug 03, 2021 | 60.40 | 60.40 | 57.00 | 57.80 | 5,173 | -2.00(-3.34%) |
Aug 02, 2021 | 57.80 | 60.60 | 56.60 | 59.80 | 6,589 | +3.20(+5.65%) |
Jul 30, 2021 | 56.40 | 59.30 | 56.00 | 56.60 | 7,555 | -1.60(-2.75%) |
Jul 29, 2021 | 59.20 | 60.00 | 57.00 | 58.20 | 11,964 | -0.60(-1.02%) |
Jul 28, 2021 | 58.20 | 61.40 | 56.21 | 58.80 | 25,058 | +2.80(+5.00%) |
Jul 27, 2021 | 65.00 | 65.60 | 54.20 | 56.00 | 47,078 | -11.40(-16.91%) |
Jul 26, 2021 | 76.80 | 76.80 | 67.20 | 67.40 | 19,981 | -11.60(-14.68%) |
Jul 23, 2021 | 80.60 | 82.40 | 76.80 | 79.00 | 19,828 | -3.60(-4.36%) |
Jul 22, 2021 | 84.20 | 84.30 | 81.60 | 82.60 | 4,554 | -0.80(-0.96%) |
Jul 21, 2021 | 82.80 | 85.40 | 82.30 | 83.40 | 6,065 | +0.60(+0.72%) |
Jul 20, 2021 | 78.80 | 84.60 | 76.40 | 82.80 | 4,781 | +4.40(+5.61%) |
Jul 19, 2021 | 76.00 | 79.00 | 74.80 | 78.40 | 4,496 | +0.60(+0.77%) |
Jul 16, 2021 | 78.00 | 81.80 | 75.60 | 77.80 | 6,238 | +0.80(+1.04%) |
Jul 15, 2021 | 76.80 | 79.60 | 75.00 | 77.00 | 6,336 | +0.40(+0.52%) |
Jul 14, 2021 | 85.60 | 85.80 | 75.80 | 76.60 | 10,979 | -7.40(-8.81%) |
Jul 13, 2021 | 81.80 | 87.20 | 81.80 | 84.00 | 11,378 | +2.00(+2.44%) |
Jul 12, 2021 | 84.40 | 84.80 | 80.70 | 82.00 | 6,345 | -2.00(-2.38%) |
Jul 09, 2021 | 83.80 | 86.40 | 80.40 | 84.00 | 19,256 | +1.00(+1.20%) |
Jul 08, 2021 | 80.60 | 83.40 | 79.00 | 83.00 | 9,897 | -0.80(-0.95%) |
Jul 07, 2021 | 85.60 | 86.95 | 80.60 | 83.80 | 8,664 | -1.80(-2.10%) |
Jul 06, 2021 | 86.00 | 86.40 | 81.00 | 85.60 | 14,159 | -1.20(-1.38%) |
Jul 02, 2021 | 88.40 | 88.40 | 84.40 | 86.80 | 7,524 | -0.20(-0.23%) |