Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 76.92 | 92.28 | 76.92 | 88.20 | 330,935 | +11.28(+14.66%) |
Sep 29, 2021 | 72.12 | 80.28 | 71.44 | 76.92 | 143,402 | +3.84(+5.25%) |
Sep 28, 2021 | 72.36 | 75.72 | 68.28 | 73.08 | 91,019 | +0.72(+1.00%) |
Sep 27, 2021 | 76.20 | 79.20 | 71.82 | 72.36 | 89,892 | -3.72(-4.89%) |
Sep 24, 2021 | 70.92 | 77.52 | 70.80 | 76.08 | 123,193 | +3.84(+5.32%) |
Sep 23, 2021 | 72.12 | 76.26 | 70.08 | 72.24 | 137,787 | +0.84(+1.18%) |
Sep 22, 2021 | 65.16 | 73.68 | 63.72 | 71.40 | 264,772 | +5.04(+7.59%) |
Sep 21, 2021 | 56.40 | 70.80 | 55.92 | 66.36 | 312,079 | +9.60(+16.91%) |
Sep 20, 2021 | 58.44 | 61.44 | 56.28 | 56.76 | 163,169 | -3.72(-6.15%) |
Sep 17, 2021 | 59.28 | 64.80 | 58.80 | 60.48 | 183,453 | -0.12(-0.20%) |
Sep 16, 2021 | 62.40 | 66.48 | 56.76 | 60.60 | 604,808 | -6.72(-9.98%) |
Sep 15, 2021 | 46.68 | 68.76 | 42.24 | 67.32 | 2,194,951 | +20.76(+44.59%) |
Sep 14, 2021 | 48.48 | 48.84 | 46.08 | 46.56 | 46,994 | -0.84(-1.77%) |
Sep 13, 2021 | 47.76 | 48.12 | 46.32 | 47.40 | 40,709 | +0.60(+1.28%) |
Sep 10, 2021 | 49.08 | 49.26 | 46.56 | 46.80 | 31,891 | -2.16(-4.41%) |
Sep 09, 2021 | 50.40 | 52.56 | 47.28 | 48.96 | 67,267 | -1.20(-2.39%) |
Sep 08, 2021 | 52.08 | 52.68 | 50.16 | 50.16 | 16,163 | -1.68(-3.24%) |
Sep 07, 2021 | 52.80 | 55.08 | 50.88 | 51.84 | 57,366 | -0.60(-1.14%) |
Sep 03, 2021 | 50.04 | 52.80 | 48.60 | 52.44 | 34,255 | +2.88(+5.81%) |
Sep 02, 2021 | 49.08 | 52.20 | 49.06 | 49.56 | 32,698 | +0.60(+1.23%) |
Sep 01, 2021 | 49.08 | 50.16 | 48.36 | 48.96 | 31,955 | -0.96(-1.92%) |
Aug 31, 2021 | 49.32 | 50.52 | 48.96 | 49.92 | 24,747 | +0.96(+1.96%) |
Aug 30, 2021 | 49.68 | 50.64 | 48.72 | 48.96 | 25,793 | -0.48(-0.97%) |
Aug 27, 2021 | 48.00 | 50.76 | 48.00 | 49.44 | 30,469 | +1.20(+2.49%) |
Aug 26, 2021 | 49.32 | 50.52 | 47.76 | 48.24 | 27,672 | -1.56(-3.13%) |
Aug 25, 2021 | 49.44 | 50.64 | 49.08 | 49.80 | 21,630 | +0.24(+0.48%) |
Aug 24, 2021 | 47.16 | 50.40 | 47.16 | 49.56 | 36,322 | +2.88(+6.17%) |
Aug 23, 2021 | 47.64 | 48.36 | 46.08 | 46.68 | 37,735 | -0.36(-0.77%) |
Aug 20, 2021 | 44.28 | 48.12 | 44.16 | 47.04 | 36,721 | +3.12(+7.10%) |
Aug 19, 2021 | 46.56 | 47.64 | 43.92 | 43.92 | 59,143 | -3.00(-6.39%) |
Aug 18, 2021 | 46.92 | 48.72 | 46.32 | 46.92 | 23,719 | +0.00(+0.00%) |
Aug 17, 2021 | 48.00 | 49.61 | 46.56 | 46.92 | 59,992 | -1.20(-2.49%) |
Aug 16, 2021 | 48.96 | 49.68 | 47.88 | 48.12 | 29,464 | -1.68(-3.37%) |
Aug 13, 2021 | 51.00 | 51.36 | 48.72 | 49.80 | 49,948 | -1.32(-2.58%) |
Aug 12, 2021 | 52.08 | 53.28 | 50.88 | 51.12 | 37,441 | -1.68(-3.18%) |
Aug 11, 2021 | 56.04 | 56.04 | 52.26 | 52.80 | 66,388 | -2.88(-5.17%) |
Aug 10, 2021 | 53.76 | 56.16 | 51.84 | 55.68 | 48,632 | +1.32(+2.43%) |
Aug 09, 2021 | 50.88 | 57.96 | 50.64 | 54.36 | 166,404 | +2.52(+4.86%) |
Aug 06, 2021 | 48.72 | 52.08 | 47.88 | 51.84 | 55,186 | +3.12(+6.40%) |
Aug 05, 2021 | 46.08 | 51.78 | 45.60 | 48.72 | 125,852 | +3.12(+6.84%) |
Aug 04, 2021 | 51.60 | 54.36 | 45.60 | 45.60 | 160,602 | -6.60(-12.64%) |
Aug 03, 2021 | 50.40 | 52.92 | 47.16 | 52.20 | 147,212 | -0.72(-1.36%) |
Aug 02, 2021 | 51.36 | 54.18 | 47.64 | 52.92 | 187,776 | +0.12(+0.23%) |
Jul 30, 2021 | 45.72 | 55.56 | 45.36 | 52.80 | 508,792 | +4.80(+10.00%) |
Jul 29, 2021 | 44.40 | 51.60 | 43.68 | 48.00 | 274,802 | +3.96(+8.99%) |
Jul 28, 2021 | 43.44 | 44.46 | 42.48 | 44.04 | 50,262 | +0.36(+0.82%) |
Jul 27, 2021 | 44.04 | 46.32 | 42.84 | 43.68 | 43,596 | -0.60(-1.36%) |
Jul 26, 2021 | 44.40 | 45.25 | 42.84 | 44.28 | 49,199 | -0.24(-0.54%) |
Jul 23, 2021 | 45.48 | 45.48 | 44.04 | 44.52 | 22,855 | -0.48(-1.07%) |
Jul 22, 2021 | 46.32 | 46.56 | 44.70 | 45.00 | 26,356 | -0.96(-2.09%) |
Jul 21, 2021 | 46.20 | 46.68 | 45.36 | 45.96 | 28,367 | +0.12(+0.26%) |
Jul 20, 2021 | 47.76 | 47.88 | 45.00 | 45.84 | 53,998 | -2.16(-4.50%) |
Jul 19, 2021 | 43.08 | 48.24 | 42.64 | 48.00 | 84,490 | +3.84(+8.70%) |
Jul 16, 2021 | 46.32 | 46.47 | 43.80 | 44.16 | 45,015 | -1.68(-3.66%) |
Jul 15, 2021 | 46.08 | 47.12 | 45.12 | 45.84 | 28,160 | -0.24(-0.52%) |
Jul 14, 2021 | 49.68 | 49.68 | 45.66 | 46.08 | 44,320 | -2.88(-5.88%) |
Jul 13, 2021 | 49.92 | 50.64 | 48.72 | 48.96 | 22,481 | -1.56(-3.09%) |
Jul 12, 2021 | 50.64 | 51.60 | 48.78 | 50.52 | 27,142 | -0.24(-0.47%) |
Jul 09, 2021 | 48.00 | 50.88 | 47.16 | 50.76 | 41,479 | +3.24(+6.82%) |
Jul 08, 2021 | 45.84 | 48.96 | 44.88 | 47.52 | 51,209 | +0.84(+1.80%) |
Jul 07, 2021 | 49.80 | 49.80 | 45.96 | 46.68 | 72,665 | -1.92(-3.95%) |
Jul 06, 2021 | 49.20 | 50.13 | 48.00 | 48.60 | 59,793 | -0.72(-1.46%) |
Jul 02, 2021 | 50.88 | 51.00 | 48.66 | 49.32 | 53,466 | -1.08(-2.14%) |