Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.16 | 56.28 | 52.98 | 53.57 | 3,184,201 | -0.81(-1.49%) |
Sep 29, 2021 | 55.80 | 58.77 | 54.50 | 54.38 | 5,155,606 | -1.27(-2.28%) |
Sep 28, 2021 | 55.38 | 56.96 | 53.85 | 55.65 | 11,095,890 | -1.45(-2.54%) |
Sep 27, 2021 | 60.05 | 60.53 | 56.41 | 57.10 | 3,272,827 | -3.96(-6.49%) |
Sep 24, 2021 | 60.01 | 62.34 | 60.01 | 61.06 | 1,886,255 | +0.19(+0.31%) |
Sep 23, 2021 | 64.53 | 65.00 | 60.10 | 60.87 | 3,068,978 | -3.49(-5.42%) |
Sep 22, 2021 | 64.62 | 65.52 | 62.50 | 64.36 | 1,983,212 | +0.20(+0.31%) |
Sep 21, 2021 | 64.81 | 65.19 | 61.80 | 64.16 | 3,105,749 | +0.28(+0.44%) |
Sep 20, 2021 | 64.00 | 66.66 | 62.00 | 63.88 | 3,454,432 | -5.37(-7.75%) |
Sep 17, 2021 | 71.70 | 72.40 | 66.81 | 69.25 | 7,320,169 | -3.50(-4.81%) |
Sep 16, 2021 | 67.06 | 72.76 | 66.76 | 72.75 | 3,401,393 | +5.24(+7.76%) |
Sep 15, 2021 | 61.50 | 67.55 | 61.35 | 67.51 | 2,536,977 | +5.41(+8.71%) |
Sep 14, 2021 | 61.50 | 62.89 | 61.09 | 62.10 | 1,969,883 | +1.10(+1.80%) |
Sep 13, 2021 | 64.18 | 64.44 | 58.52 | 61.00 | 3,799,965 | -2.75(-4.31%) |
Sep 10, 2021 | 67.00 | 68.00 | 62.01 | 63.75 | 3,897,835 | -2.29(-3.47%) |
Sep 09, 2021 | 69.11 | 72.95 | 62.04 | 66.04 | 5,641,847 | -2.20(-3.22%) |
Sep 08, 2021 | 70.18 | 70.65 | 65.51 | 68.24 | 4,257,604 | -2.77(-3.90%) |
Sep 07, 2021 | 69.48 | 73.47 | 69.48 | 71.01 | 2,959,640 | +1.97(+2.85%) |
Sep 03, 2021 | 64.68 | 69.42 | 64.64 | 69.04 | 1,373,951 | +4.26(+6.58%) |
Sep 02, 2021 | 68.61 | 68.77 | 64.34 | 64.78 | 1,421,433 | -2.48(-3.69%) |
Sep 01, 2021 | 63.43 | 68.70 | 63.40 | 67.26 | 1,805,996 | +3.33(+5.21%) |
Aug 31, 2021 | 64.73 | 65.56 | 63.83 | 63.93 | 1,419,722 | -1.26(-1.93%) |
Aug 30, 2021 | 65.03 | 66.66 | 64.18 | 65.19 | 1,432,444 | +0.29(+0.45%) |
Aug 27, 2021 | 62.50 | 66.00 | 62.35 | 64.90 | 1,706,672 | +3.89(+6.38%) |
Aug 26, 2021 | 59.64 | 64.03 | 59.46 | 61.01 | 2,034,121 | +1.62(+2.73%) |
Aug 25, 2021 | 57.70 | 60.11 | 55.86 | 59.39 | 1,340,517 | +2.69(+4.74%) |
Aug 24, 2021 | 54.97 | 59.12 | 54.50 | 56.70 | 2,204,705 | +3.57(+6.72%) |
Aug 23, 2021 | 51.20 | 56.00 | 51.20 | 53.13 | 2,008,308 | +1.84(+3.59%) |
Aug 20, 2021 | 50.01 | 51.36 | 49.13 | 51.29 | 707,137 | +0.93(+1.85%) |
Aug 19, 2021 | 47.99 | 51.50 | 47.78 | 50.36 | 925,397 | +1.66(+3.41%) |
Aug 18, 2021 | 47.24 | 49.78 | 47.24 | 48.70 | 609,137 | +1.68(+3.57%) |
Aug 17, 2021 | 48.50 | 48.50 | 46.25 | 47.02 | 1,318,714 | -2.33(-4.72%) |
Aug 16, 2021 | 49.49 | 50.28 | 47.54 | 49.35 | 887,359 | -1.01(-2.01%) |
Aug 13, 2021 | 49.68 | 50.95 | 48.88 | 50.36 | 580,469 | +0.68(+1.37%) |
Aug 12, 2021 | 47.10 | 50.33 | 46.65 | 49.68 | 929,806 | +3.04(+6.52%) |
Aug 11, 2021 | 49.01 | 49.12 | 46.57 | 46.64 | 1,371,038 | -2.67(-5.41%) |
Aug 10, 2021 | 50.59 | 51.25 | 49.01 | 49.31 | 1,040,799 | -1.30(-2.57%) |
Aug 09, 2021 | 51.08 | 51.96 | 49.70 | 50.61 | 730,614 | -0.28(-0.55%) |
Aug 06, 2021 | 52.53 | 53.09 | 50.35 | 50.89 | 922,114 | -1.61(-3.07%) |
Aug 05, 2021 | 50.00 | 52.70 | 49.75 | 52.50 | 1,421,005 | +2.44(+4.87%) |
Aug 04, 2021 | 51.50 | 51.96 | 49.63 | 50.06 | 1,232,262 | -1.81(-3.49%) |
Aug 03, 2021 | 52.12 | 53.50 | 51.37 | 51.87 | 1,271,459 | -0.10(-0.19%) |
Aug 02, 2021 | 50.70 | 53.03 | 50.17 | 51.97 | 1,174,709 | +2.66(+5.39%) |
Jul 30, 2021 | 50.00 | 55.29 | 48.59 | 49.31 | 2,361,125 | -1.25(-2.47%) |
Jul 29, 2021 | 50.40 | 51.74 | 49.67 | 50.56 | 1,066,501 | +0.75(+1.51%) |
Jul 28, 2021 | 48.00 | 50.87 | 48.00 | 49.81 | 1,288,011 | +2.21(+4.64%) |
Jul 27, 2021 | 49.75 | 50.03 | 46.67 | 47.60 | 1,002,287 | -1.90(-3.84%) |
Jul 26, 2021 | 48.49 | 50.38 | 47.72 | 49.50 | 1,793,130 | +2.94(+6.31%) |
Jul 23, 2021 | 48.09 | 49.20 | 46.06 | 46.56 | 753,020 | -1.21(-2.53%) |
Jul 22, 2021 | 46.35 | 48.70 | 45.82 | 47.77 | 1,011,706 | +0.67(+1.42%) |
Jul 21, 2021 | 47.45 | 49.31 | 46.55 | 47.10 | 931,832 | -0.35(-0.74%) |
Jul 20, 2021 | 47.24 | 47.75 | 45.26 | 47.45 | 988,322 | +0.45(+0.96%) |
Jul 19, 2021 | 44.08 | 47.82 | 43.02 | 47.00 | 1,755,631 | +2.85(+6.46%) |
Jul 16, 2021 | 43.50 | 47.35 | 43.21 | 44.15 | 1,608,485 | +0.75(+1.73%) |
Jul 15, 2021 | 47.06 | 47.24 | 42.80 | 43.40 | 1,682,203 | -2.60(-5.65%) |
Jul 14, 2021 | 49.01 | 50.14 | 44.99 | 46.00 | 2,560,563 | -3.01(-6.14%) |
Jul 13, 2021 | 50.63 | 51.04 | 47.33 | 49.01 | 1,467,702 | -1.57(-3.10%) |
Jul 12, 2021 | 50.50 | 51.17 | 48.41 | 50.58 | 1,444,839 | +1.34(+2.72%) |
Jul 09, 2021 | 51.38 | 51.80 | 48.25 | 49.24 | 1,495,713 | -0.76(-1.52%) |
Jul 08, 2021 | 50.00 | 50.98 | 45.25 | 50.00 | 3,721,904 | -1.49(-2.89%) |
Jul 07, 2021 | 53.15 | 54.05 | 49.80 | 51.49 | 7,091,660 | +1.99(+4.02%) |
Jul 06, 2021 | 45.81 | 50.59 | 45.53 | 49.50 | 7,126,906 | +4.91(+11.01%) |
Jul 02, 2021 | 42.11 | 45.20 | 41.33 | 44.59 | 4,637,066 | +4.55(+11.36%) |
Jul 01, 2021 | 44.28 | 44.28 | 39.94 | 40.04 | 6,291,462 | -2.46(-5.79%) |