Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 29.40 | 32.80 | 28.60 | 31.70 | 127,939 | +3.30(+11.62%) |
Sep 29, 2021 | 32.70 | 34.10 | 28.30 | 28.40 | 303,266 | -4.20(-12.88%) |
Sep 28, 2021 | 34.60 | 35.00 | 32.50 | 32.60 | 46,547 | -2.20(-6.32%) |
Sep 27, 2021 | 33.40 | 35.00 | 32.80 | 34.80 | 38,446 | +1.10(+3.26%) |
Sep 24, 2021 | 33.60 | 34.20 | 32.70 | 33.70 | 46,783 | -0.80(-2.32%) |
Sep 23, 2021 | 35.50 | 35.50 | 33.80 | 34.50 | 30,438 | -0.40(-1.15%) |
Sep 22, 2021 | 33.70 | 35.70 | 33.64 | 34.90 | 38,631 | +1.20(+3.56%) |
Sep 21, 2021 | 35.20 | 35.41 | 33.00 | 33.70 | 29,082 | -0.40(-1.17%) |
Sep 20, 2021 | 36.00 | 36.00 | 33.60 | 34.10 | 56,100 | -3.00(-8.09%) |
Sep 17, 2021 | 37.50 | 38.10 | 36.10 | 37.10 | 39,834 | -0.50(-1.33%) |
Sep 16, 2021 | 36.40 | 38.30 | 36.20 | 37.60 | 48,410 | +0.70(+1.90%) |
Sep 15, 2021 | 37.80 | 38.00 | 36.00 | 36.90 | 42,990 | -0.90(-2.38%) |
Sep 14, 2021 | 38.90 | 39.40 | 37.20 | 37.80 | 55,437 | -1.40(-3.57%) |
Sep 13, 2021 | 40.30 | 40.45 | 38.38 | 39.20 | 36,685 | -0.60(-1.51%) |
Sep 10, 2021 | 41.20 | 41.20 | 39.70 | 39.80 | 37,532 | -0.60(-1.49%) |
Sep 09, 2021 | 40.00 | 41.30 | 39.50 | 40.40 | 40,259 | +0.00(+0.00%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.10 | 40.40 | 54,156 | -1.80(-4.27%) |
Sep 07, 2021 | 43.30 | 44.00 | 42.10 | 42.20 | 56,632 | -0.40(-0.94%) |
Sep 03, 2021 | 44.50 | 45.00 | 41.70 | 42.60 | 48,969 | -1.00(-2.29%) |
Sep 02, 2021 | 43.10 | 46.50 | 42.73 | 43.60 | 120,963 | +1.10(+2.59%) |
Sep 01, 2021 | 42.00 | 43.40 | 40.00 | 42.50 | 101,074 | +2.80(+7.05%) |
Aug 31, 2021 | 48.50 | 50.00 | 39.70 | 39.70 | 347,625 | -8.00(-16.77%) |
Aug 30, 2021 | 43.30 | 48.80 | 41.60 | 47.70 | 197,331 | +5.10(+11.97%) |
Aug 27, 2021 | 42.80 | 43.70 | 41.50 | 42.60 | 33,534 | -0.60(-1.39%) |
Aug 26, 2021 | 43.60 | 45.00 | 43.00 | 43.20 | 37,204 | -0.40(-0.92%) |
Aug 25, 2021 | 44.40 | 44.90 | 42.00 | 43.60 | 63,659 | +0.20(+0.46%) |
Aug 24, 2021 | 41.80 | 46.10 | 40.50 | 43.40 | 85,269 | +3.20(+7.96%) |
Aug 23, 2021 | 38.90 | 40.60 | 38.05 | 40.20 | 60,746 | +1.50(+3.88%) |
Aug 20, 2021 | 37.80 | 39.00 | 37.10 | 38.70 | 29,982 | +1.10(+2.93%) |
Aug 19, 2021 | 39.50 | 39.70 | 37.10 | 37.60 | 53,582 | -2.40(-6.00%) |
Aug 18, 2021 | 39.50 | 41.30 | 37.91 | 40.00 | 34,788 | +1.50(+3.90%) |
Aug 17, 2021 | 37.20 | 39.80 | 36.00 | 38.50 | 78,956 | +0.60(+1.58%) |
Aug 16, 2021 | 39.60 | 40.60 | 37.70 | 37.90 | 67,692 | -2.40(-5.96%) |
Aug 13, 2021 | 44.00 | 44.00 | 39.75 | 40.30 | 135,407 | -4.30(-9.64%) |
Aug 12, 2021 | 46.50 | 46.90 | 43.80 | 44.60 | 59,375 | -2.50(-5.31%) |
Aug 11, 2021 | 46.60 | 47.10 | 46.19 | 47.10 | 22,770 | +0.60(+1.29%) |
Aug 10, 2021 | 47.20 | 48.60 | 46.09 | 46.50 | 34,969 | -0.50(-1.06%) |
Aug 09, 2021 | 47.10 | 48.27 | 46.10 | 47.00 | 38,184 | +0.40(+0.86%) |
Aug 06, 2021 | 46.50 | 48.40 | 45.80 | 46.60 | 34,200 | +0.50(+1.08%) |
Aug 05, 2021 | 45.20 | 47.60 | 45.20 | 46.10 | 29,551 | +0.40(+0.88%) |
Aug 04, 2021 | 47.10 | 49.62 | 45.40 | 45.70 | 69,327 | -1.10(-2.35%) |
Aug 03, 2021 | 48.40 | 48.40 | 45.80 | 46.80 | 27,957 | -1.10(-2.30%) |
Aug 02, 2021 | 48.30 | 49.00 | 46.90 | 47.90 | 72,430 | +0.80(+1.70%) |
Jul 30, 2021 | 47.40 | 49.10 | 46.50 | 47.10 | 39,593 | -1.60(-3.29%) |
Jul 29, 2021 | 48.50 | 53.40 | 48.00 | 48.70 | 115,411 | +2.00(+4.28%) |
Jul 28, 2021 | 46.60 | 49.37 | 46.40 | 46.70 | 99,576 | +0.60(+1.30%) |
Jul 27, 2021 | 46.00 | 47.50 | 43.60 | 46.10 | 76,567 | -1.40(-2.95%) |
Jul 26, 2021 | 45.20 | 50.30 | 45.00 | 47.50 | 51,749 | -0.60(-1.25%) |
Jul 23, 2021 | 51.92 | 51.92 | 47.10 | 48.10 | 138,627 | -4.90(-9.25%) |
Jul 22, 2021 | 56.20 | 57.00 | 52.30 | 53.00 | 48,934 | -3.10(-5.53%) |
Jul 21, 2021 | 53.90 | 56.10 | 52.58 | 56.10 | 47,453 | +2.60(+4.86%) |
Jul 20, 2021 | 53.10 | 54.90 | 50.70 | 53.50 | 70,751 | +1.20(+2.29%) |
Jul 19, 2021 | 52.60 | 53.60 | 50.81 | 52.30 | 117,315 | -3.60(-6.44%) |
Jul 16, 2021 | 64.00 | 64.40 | 52.40 | 55.90 | 2,119,125 | +0.40(+0.72%) |
Jul 15, 2021 | 52.90 | 56.50 | 52.60 | 55.50 | 55,543 | +2.80(+5.31%) |
Jul 14, 2021 | 56.40 | 57.40 | 52.51 | 52.70 | 86,786 | -3.70(-6.56%) |
Jul 13, 2021 | 57.30 | 58.60 | 56.20 | 56.40 | 49,690 | +0.00(+0.00%) |
Jul 12, 2021 | 61.00 | 61.10 | 55.90 | 56.40 | 112,371 | -3.60(-6.00%) |
Jul 09, 2021 | 58.80 | 60.50 | 58.00 | 60.00 | 53,065 | +1.70(+2.92%) |
Jul 08, 2021 | 54.20 | 59.30 | 54.00 | 58.30 | 86,990 | +1.40(+2.46%) |
Jul 07, 2021 | 63.00 | 63.70 | 56.10 | 56.90 | 123,258 | -5.20(-8.37%) |
Jul 06, 2021 | 63.80 | 64.00 | 61.50 | 62.10 | 101,630 | -4.90(-7.31%) |
Jul 02, 2021 | 69.70 | 73.20 | 67.00 | 67.00 | 74,731 | -2.90(-4.15%) |