Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 36.50 | 38.00 | 36.00 | 37.07 | 98,799 | +0.46(+1.26%) |
Sep 29, 2021 | 37.50 | 37.93 | 36.50 | 36.61 | 34,655 | -1.02(-2.71%) |
Sep 28, 2021 | 37.00 | 38.74 | 36.00 | 37.63 | 102,073 | +0.29(+0.76%) |
Sep 27, 2021 | 36.50 | 38.00 | 35.51 | 37.34 | 83,568 | +1.34(+3.74%) |
Sep 24, 2021 | 35.83 | 36.95 | 35.75 | 36.00 | 75,097 | +0.20(+0.56%) |
Sep 23, 2021 | 35.18 | 36.30 | 34.50 | 35.80 | 107,040 | +0.48(+1.37%) |
Sep 22, 2021 | 35.16 | 35.99 | 34.25 | 35.31 | 114,246 | -0.33(-0.93%) |
Sep 21, 2021 | 33.70 | 36.00 | 33.50 | 35.65 | 151,217 | +2.07(+6.15%) |
Sep 20, 2021 | 34.30 | 34.50 | 33.57 | 33.58 | 96,671 | -1.18(-3.39%) |
Sep 17, 2021 | 35.53 | 35.96 | 34.50 | 34.76 | 254,875 | -0.71(-1.99%) |
Sep 16, 2021 | 35.98 | 36.12 | 34.00 | 35.47 | 141,811 | -0.70(-1.95%) |
Sep 15, 2021 | 36.17 | 37.27 | 36.00 | 36.17 | 127,443 | -0.19(-0.52%) |
Sep 14, 2021 | 39.00 | 39.00 | 35.55 | 36.36 | 173,381 | -2.60(-6.67%) |
Sep 13, 2021 | 38.80 | 39.42 | 37.50 | 38.96 | 60,024 | +0.46(+1.19%) |
Sep 10, 2021 | 38.50 | 39.41 | 38.50 | 38.50 | 64,820 | -0.15(-0.38%) |
Sep 09, 2021 | 38.76 | 39.40 | 38.64 | 38.65 | 68,079 | +0.01(+0.01%) |
Sep 08, 2021 | 38.55 | 39.00 | 37.74 | 38.64 | 90,331 | +0.15(+0.39%) |
Sep 07, 2021 | 40.50 | 40.84 | 38.25 | 38.49 | 122,536 | -1.26(-3.17%) |
Sep 03, 2021 | 42.50 | 42.61 | 39.65 | 39.75 | 96,371 | -3.05(-7.12%) |
Sep 02, 2021 | 40.00 | 42.83 | 39.83 | 42.80 | 139,313 | +3.07(+7.71%) |
Sep 01, 2021 | 40.00 | 40.48 | 38.60 | 39.73 | 116,808 | -0.02(-0.05%) |
Aug 31, 2021 | 40.36 | 40.99 | 39.75 | 39.75 | 99,679 | -0.32(-0.80%) |
Aug 30, 2021 | 40.89 | 41.00 | 39.51 | 40.07 | 98,255 | -0.34(-0.85%) |
Aug 27, 2021 | 40.91 | 42.50 | 40.38 | 40.41 | 97,275 | +0.01(+0.01%) |
Aug 26, 2021 | 41.55 | 42.00 | 39.78 | 40.41 | 108,013 | -0.84(-2.04%) |
Aug 25, 2021 | 41.53 | 43.36 | 40.75 | 41.25 | 120,526 | +0.34(+0.83%) |
Aug 24, 2021 | 42.34 | 42.50 | 40.50 | 40.91 | 113,518 | +0.01(+0.02%) |
Aug 23, 2021 | 39.30 | 42.36 | 39.30 | 40.90 | 177,967 | +2.72(+7.12%) |
Aug 20, 2021 | 40.58 | 40.58 | 38.01 | 38.18 | 119,082 | +0.19(+0.50%) |
Aug 19, 2021 | 37.00 | 38.71 | 36.25 | 37.99 | 271,119 | +1.97(+5.47%) |
Aug 18, 2021 | 38.50 | 38.99 | 35.75 | 36.02 | 250,657 | -2.33(-6.09%) |
Aug 17, 2021 | 39.50 | 39.99 | 37.25 | 38.35 | 159,458 | -0.65(-1.67%) |
Aug 16, 2021 | 43.12 | 43.25 | 38.06 | 39.01 | 201,737 | -4.05(-9.42%) |
Aug 13, 2021 | 43.98 | 44.40 | 43.00 | 43.06 | 55,757 | -1.44(-3.24%) |
Aug 12, 2021 | 45.34 | 45.49 | 42.56 | 44.50 | 128,959 | -0.79(-1.74%) |
Aug 11, 2021 | 46.00 | 46.30 | 45.00 | 45.29 | 92,891 | -0.68(-1.47%) |
Aug 10, 2021 | 47.50 | 47.95 | 45.59 | 45.97 | 81,480 | -1.65(-3.48%) |
Aug 09, 2021 | 47.00 | 47.89 | 45.70 | 47.62 | 77,631 | +0.03(+0.06%) |
Aug 06, 2021 | 47.50 | 49.00 | 46.25 | 47.59 | 88,223 | +0.45(+0.95%) |
Aug 05, 2021 | 46.50 | 48.19 | 46.25 | 47.14 | 138,335 | +1.41(+3.07%) |
Aug 04, 2021 | 50.50 | 50.50 | 45.51 | 45.73 | 128,626 | -3.47(-7.05%) |
Aug 03, 2021 | 50.00 | 51.00 | 48.59 | 49.20 | 74,418 | -1.30(-2.56%) |
Aug 02, 2021 | 51.00 | 51.00 | 50.00 | 50.50 | 60,867 | +0.50(+1.00%) |
Jul 30, 2021 | 52.50 | 52.50 | 50.00 | 50.00 | 100,841 | -2.00(-3.85%) |
Jul 29, 2021 | 51.60 | 53.00 | 51.50 | 52.00 | 173,870 | -0.50(-0.95%) |
Jul 28, 2021 | 50.31 | 53.00 | 50.00 | 52.50 | 52,654 | +1.50(+2.94%) |
Jul 27, 2021 | 52.00 | 52.00 | 50.50 | 51.00 | 63,995 | -2.00(-3.77%) |
Jul 26, 2021 | 51.17 | 53.00 | 50.00 | 53.00 | 56,663 | +1.00(+1.92%) |
Jul 23, 2021 | 52.00 | 53.00 | 50.50 | 52.00 | 62,009 | -1.00(-1.89%) |
Jul 22, 2021 | 53.00 | 54.00 | 52.50 | 53.00 | 40,223 | +0.00(+0.00%) |
Jul 21, 2021 | 50.00 | 53.00 | 50.00 | 53.00 | 76,844 | +3.00(+6.00%) |
Jul 20, 2021 | 49.00 | 51.00 | 48.87 | 50.00 | 67,558 | +1.60(+3.31%) |
Jul 19, 2021 | 50.00 | 50.50 | 46.50 | 48.40 | 102,992 | -1.60(-3.20%) |
Jul 16, 2021 | 52.00 | 52.00 | 50.00 | 50.00 | 52,864 | -1.50(-2.91%) |
Jul 15, 2021 | 51.50 | 52.50 | 50.00 | 51.50 | 88,991 | +0.50(+0.98%) |
Jul 14, 2021 | 54.00 | 54.00 | 51.00 | 51.00 | 126,956 | -2.25(-4.23%) |
Jul 13, 2021 | 55.50 | 56.50 | 52.50 | 53.25 | 111,540 | -3.25(-5.75%) |
Jul 12, 2021 | 56.00 | 56.50 | 54.50 | 56.50 | 45,499 | +0.50(+0.89%) |
Jul 09, 2021 | 56.50 | 57.50 | 55.50 | 56.00 | 63,625 | +0.00(+0.00%) |
Jul 08, 2021 | 55.00 | 56.50 | 54.50 | 56.00 | 41,991 | +0.50(+0.90%) |
Jul 07, 2021 | 56.50 | 56.91 | 53.50 | 55.50 | 102,474 | -0.50(-0.89%) |
Jul 06, 2021 | 57.50 | 57.87 | 53.50 | 56.00 | 126,610 | +0.00(+0.00%) |
Jul 02, 2021 | 60.50 | 60.59 | 55.00 | 56.00 | 739,265 | -4.50(-7.44%) |