Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.60 | 41.30 | 40.25 | 40.60 | 3,722 | +0.00(+0.00%) |
Sep 29, 2021 | 40.95 | 41.30 | 40.60 | 40.60 | 2,428 | +0.00(+0.00%) |
Sep 28, 2021 | 42.00 | 42.00 | 40.60 | 40.60 | 5,330 | -1.40(-3.33%) |
Sep 27, 2021 | 42.00 | 42.35 | 41.30 | 42.00 | 4,730 | +0.35(+0.84%) |
Sep 24, 2021 | 41.30 | 41.65 | 40.95 | 41.65 | 3,462 | +0.35(+0.85%) |
Sep 23, 2021 | 40.95 | 41.65 | 40.60 | 41.30 | 2,610 | +0.35(+0.85%) |
Sep 22, 2021 | 40.60 | 41.30 | 40.25 | 40.95 | 4,150 | +0.70(+1.74%) |
Sep 21, 2021 | 41.30 | 41.62 | 40.25 | 40.25 | 4,602 | -0.35(-0.86%) |
Sep 20, 2021 | 41.30 | 42.00 | 40.60 | 40.60 | 5,843 | -2.10(-4.92%) |
Sep 17, 2021 | 40.60 | 42.70 | 40.25 | 42.70 | 4,388 | +2.10(+5.17%) |
Sep 16, 2021 | 40.95 | 41.30 | 40.25 | 40.60 | 5,332 | -0.35(-0.85%) |
Sep 15, 2021 | 41.30 | 42.00 | 40.95 | 40.95 | 3,694 | -1.05(-2.50%) |
Sep 14, 2021 | 42.00 | 42.70 | 41.30 | 42.00 | 8,766 | -0.70(-1.64%) |
Sep 13, 2021 | 41.65 | 43.40 | 40.95 | 42.70 | 8,808 | +1.05(+2.52%) |
Sep 10, 2021 | 41.65 | 42.70 | 41.30 | 41.65 | 6,683 | +0.00(+0.00%) |
Sep 09, 2021 | 42.35 | 42.52 | 40.42 | 41.65 | 21,157 | -0.70(-1.65%) |
Sep 08, 2021 | 43.05 | 43.05 | 41.30 | 42.35 | 5,851 | -0.35(-0.82%) |
Sep 07, 2021 | 43.05 | 44.45 | 42.70 | 42.70 | 6,247 | -1.05(-2.40%) |
Sep 03, 2021 | 44.10 | 44.45 | 43.40 | 43.75 | 3,828 | -0.35(-0.79%) |
Sep 02, 2021 | 43.75 | 44.77 | 43.05 | 44.10 | 6,758 | +0.00(+0.00%) |
Sep 01, 2021 | 43.75 | 44.45 | 43.07 | 44.10 | 10,898 | +0.70(+1.61%) |
Aug 31, 2021 | 43.40 | 44.45 | 43.11 | 43.40 | 6,417 | +0.00(+0.00%) |
Aug 30, 2021 | 42.70 | 44.10 | 42.35 | 43.40 | 7,322 | +0.35(+0.81%) |
Aug 27, 2021 | 43.05 | 43.40 | 42.35 | 43.05 | 8,633 | +0.00(+0.00%) |
Aug 26, 2021 | 44.10 | 46.55 | 42.00 | 43.05 | 57,668 | -1.05(-2.38%) |
Aug 25, 2021 | 43.05 | 44.80 | 42.00 | 44.10 | 13,159 | +1.05(+2.44%) |
Aug 24, 2021 | 42.00 | 43.75 | 41.83 | 43.05 | 8,673 | +1.05(+2.50%) |
Aug 23, 2021 | 41.30 | 42.00 | 41.30 | 42.00 | 5,631 | -0.35(-0.83%) |
Aug 20, 2021 | 39.90 | 43.40 | 39.90 | 42.35 | 8,829 | +2.45(+6.14%) |
Aug 19, 2021 | 41.30 | 41.30 | 39.55 | 39.90 | 5,255 | -0.70(-1.72%) |
Aug 18, 2021 | 41.30 | 42.35 | 40.37 | 40.60 | 6,390 | -0.35(-0.85%) |
Aug 17, 2021 | 42.35 | 42.35 | 39.55 | 40.95 | 15,441 | -1.05(-2.50%) |
Aug 16, 2021 | 43.75 | 44.10 | 40.95 | 42.00 | 18,588 | -2.45(-5.51%) |
Aug 13, 2021 | 44.10 | 45.15 | 43.75 | 44.45 | 9,062 | +0.35(+0.79%) |
Aug 12, 2021 | 45.15 | 45.50 | 44.10 | 44.10 | 6,765 | -0.70(-1.56%) |
Aug 11, 2021 | 45.50 | 46.55 | 44.80 | 44.80 | 7,795 | -1.05(-2.29%) |
Aug 10, 2021 | 47.60 | 47.95 | 45.15 | 45.85 | 9,198 | -1.40(-2.96%) |
Aug 09, 2021 | 45.85 | 47.25 | 44.80 | 47.25 | 21,744 | +1.40(+3.05%) |
Aug 06, 2021 | 46.20 | 46.90 | 44.45 | 45.85 | 30,264 | +0.35(+0.77%) |
Aug 05, 2021 | 43.75 | 46.90 | 43.75 | 45.50 | 17,839 | +1.05(+2.36%) |
Aug 04, 2021 | 45.15 | 45.15 | 43.75 | 44.45 | 7,116 | +0.35(+0.79%) |
Aug 03, 2021 | 45.50 | 45.85 | 43.75 | 44.10 | 5,515 | -1.05(-2.33%) |
Aug 02, 2021 | 45.85 | 46.20 | 44.10 | 45.15 | 7,225 | +0.35(+0.78%) |
Jul 30, 2021 | 46.55 | 46.55 | 44.10 | 44.80 | 9,827 | -1.05(-2.29%) |
Jul 29, 2021 | 45.85 | 47.25 | 45.50 | 45.85 | 14,447 | +0.27(+0.60%) |
Jul 28, 2021 | 45.50 | 46.55 | 45.15 | 45.58 | 12,562 | +0.08(+0.17%) |
Jul 27, 2021 | 45.50 | 45.50 | 43.75 | 45.50 | 21,544 | +1.40(+3.17%) |
Jul 26, 2021 | 43.75 | 45.15 | 43.40 | 44.10 | 10,876 | -0.35(-0.79%) |
Jul 23, 2021 | 46.20 | 46.55 | 43.40 | 44.45 | 26,504 | -1.40(-3.05%) |
Jul 22, 2021 | 47.25 | 47.92 | 44.27 | 45.85 | 37,773 | -2.80(-5.76%) |
Jul 21, 2021 | 46.55 | 49.70 | 46.29 | 48.65 | 28,584 | +2.45(+5.30%) |
Jul 20, 2021 | 47.60 | 48.30 | 46.02 | 46.20 | 36,695 | -2.10(-4.35%) |
Jul 19, 2021 | 45.85 | 50.05 | 45.50 | 48.30 | 43,064 | -0.70(-1.43%) |
Jul 16, 2021 | 47.95 | 51.45 | 45.50 | 49.00 | 42,718 | +0.35(+0.72%) |
Jul 15, 2021 | 50.75 | 51.62 | 46.55 | 48.65 | 61,984 | -0.35(-0.71%) |
Jul 14, 2021 | 59.15 | 61.95 | 49.00 | 49.00 | 241,418 | -14.70(-23.08%) |
Jul 13, 2021 | 69.65 | 70.70 | 58.10 | 63.70 | 419,899 | -4.90(-7.14%) |
Jul 12, 2021 | 70.00 | 89.58 | 65.80 | 68.60 | 4,245,023 | +16.45(+31.54%) |
Jul 09, 2021 | 45.50 | 53.20 | 44.80 | 52.15 | 164,284 | +6.30(+13.74%) |
Jul 08, 2021 | 44.10 | 47.25 | 43.40 | 45.85 | 12,451 | +0.00(+0.00%) |
Jul 07, 2021 | 48.65 | 48.65 | 44.80 | 45.85 | 10,092 | -2.45(-5.07%) |
Jul 06, 2021 | 50.05 | 50.20 | 47.25 | 48.30 | 7,362 | -1.75(-3.50%) |
Jul 02, 2021 | 50.05 | 50.05 | 48.65 | 50.05 | 6,854 | +0.00(+0.00%) |