Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.08 | 44.48 | 42.08 | 43.84 | 5,000 | +1.68(+3.98%) |
Sep 29, 2021 | 41.84 | 43.04 | 41.48 | 42.16 | 11,293 | +0.88(+2.13%) |
Sep 28, 2021 | 42.88 | 43.60 | 41.28 | 41.28 | 7,831 | -1.68(-3.91%) |
Sep 27, 2021 | 44.72 | 44.96 | 42.88 | 42.96 | 13,056 | -2.24(-4.96%) |
Sep 24, 2021 | 46.56 | 46.64 | 44.80 | 45.20 | 3,885 | -1.28(-2.75%) |
Sep 23, 2021 | 47.44 | 47.60 | 44.96 | 46.48 | 8,354 | -0.80(-1.69%) |
Sep 22, 2021 | 45.60 | 47.76 | 44.80 | 47.28 | 10,396 | +1.76(+3.87%) |
Sep 21, 2021 | 46.56 | 46.56 | 43.20 | 45.52 | 15,269 | -0.72(-1.56%) |
Sep 20, 2021 | 46.00 | 55.52 | 45.19 | 46.24 | 99,448 | +1.20(+2.66%) |
Sep 17, 2021 | 46.16 | 47.36 | 45.04 | 45.04 | 8,331 | -1.76(-3.76%) |
Sep 16, 2021 | 44.80 | 46.96 | 44.80 | 46.80 | 10,116 | +2.40(+5.41%) |
Sep 15, 2021 | 41.20 | 44.80 | 40.88 | 44.40 | 19,210 | +3.20(+7.77%) |
Sep 14, 2021 | 43.92 | 43.92 | 40.48 | 41.20 | 4,693 | -2.80(-6.36%) |
Sep 13, 2021 | 42.56 | 44.40 | 41.71 | 44.00 | 1,830 | +1.44(+3.38%) |
Sep 10, 2021 | 43.36 | 43.92 | 41.60 | 42.56 | 4,130 | -0.64(-1.48%) |
Sep 09, 2021 | 43.84 | 44.56 | 43.12 | 43.20 | 2,577 | -0.80(-1.82%) |
Sep 08, 2021 | 44.56 | 44.80 | 43.68 | 44.00 | 9,185 | -0.64(-1.43%) |
Sep 07, 2021 | 44.72 | 45.04 | 44.08 | 44.64 | 3,235 | -0.48(-1.06%) |
Sep 03, 2021 | 46.24 | 46.40 | 44.08 | 45.12 | 5,259 | -1.36(-2.93%) |
Sep 02, 2021 | 44.88 | 46.56 | 44.40 | 46.48 | 6,810 | +2.24(+5.06%) |
Sep 01, 2021 | 42.24 | 44.40 | 41.36 | 44.24 | 17,169 | +2.08(+4.93%) |
Aug 31, 2021 | 40.24 | 43.44 | 40.16 | 42.16 | 8,562 | +2.08(+5.19%) |
Aug 30, 2021 | 39.92 | 40.80 | 39.52 | 40.08 | 5,182 | +0.32(+0.80%) |
Aug 27, 2021 | 40.24 | 40.88 | 39.60 | 39.76 | 12,069 | +0.56(+1.43%) |
Aug 26, 2021 | 37.68 | 40.41 | 37.68 | 39.20 | 9,995 | +0.80(+2.08%) |
Aug 25, 2021 | 39.04 | 40.00 | 37.68 | 38.40 | 13,417 | -0.96(-2.44%) |
Aug 24, 2021 | 39.20 | 40.37 | 38.64 | 39.36 | 8,763 | +0.72(+1.86%) |
Aug 23, 2021 | 38.88 | 40.00 | 38.56 | 38.64 | 8,768 | -0.56(-1.43%) |
Aug 20, 2021 | 39.76 | 40.16 | 38.80 | 39.20 | 3,973 | +0.00(+0.00%) |
Aug 19, 2021 | 38.72 | 39.60 | 38.56 | 39.20 | 6,907 | +0.56(+1.45%) |
Aug 18, 2021 | 37.76 | 39.76 | 37.76 | 38.64 | 10,071 | +0.56(+1.47%) |
Aug 17, 2021 | 39.44 | 40.00 | 37.52 | 38.08 | 13,244 | -2.00(-4.99%) |
Aug 16, 2021 | 42.40 | 42.40 | 39.36 | 40.08 | 16,676 | -0.96(-2.34%) |
Aug 13, 2021 | 43.84 | 44.48 | 40.88 | 41.04 | 10,877 | -3.04(-6.90%) |
Aug 12, 2021 | 45.20 | 46.32 | 42.88 | 44.08 | 6,686 | -1.60(-3.50%) |
Aug 11, 2021 | 44.80 | 47.20 | 44.40 | 45.68 | 15,921 | +0.56(+1.24%) |
Aug 10, 2021 | 43.84 | 45.92 | 43.04 | 45.12 | 5,421 | +1.68(+3.87%) |
Aug 09, 2021 | 44.32 | 44.64 | 43.04 | 43.44 | 3,463 | -0.56(-1.27%) |
Aug 06, 2021 | 44.80 | 45.13 | 43.60 | 44.00 | 4,395 | +0.00(+0.00%) |
Aug 05, 2021 | 44.40 | 46.40 | 43.44 | 44.00 | 4,714 | -0.24(-0.54%) |
Aug 04, 2021 | 45.92 | 47.85 | 43.20 | 44.24 | 20,347 | -2.64(-5.63%) |
Aug 03, 2021 | 50.72 | 52.16 | 45.12 | 46.88 | 18,910 | -3.60(-7.13%) |
Aug 02, 2021 | 52.80 | 53.68 | 50.16 | 50.48 | 5,203 | -2.16(-4.10%) |
Jul 30, 2021 | 52.40 | 53.68 | 51.04 | 52.64 | 716 | -1.12(-2.08%) |
Jul 29, 2021 | 54.16 | 55.04 | 52.44 | 53.76 | 2,132 | +0.08(+0.15%) |
Jul 28, 2021 | 51.76 | 53.68 | 49.76 | 53.68 | 4,110 | +2.48(+4.84%) |
Jul 27, 2021 | 49.76 | 51.68 | 48.00 | 51.20 | 4,638 | +1.52(+3.06%) |
Jul 26, 2021 | 51.44 | 52.16 | 49.05 | 49.68 | 16,100 | -2.48(-4.75%) |
Jul 23, 2021 | 54.08 | 55.92 | 51.36 | 52.16 | 3,935 | -2.08(-3.83%) |
Jul 22, 2021 | 54.16 | 56.80 | 51.28 | 54.24 | 10,940 | -0.08(-0.15%) |
Jul 21, 2021 | 53.28 | 56.40 | 53.20 | 54.32 | 3,291 | +1.44(+2.72%) |
Jul 20, 2021 | 51.68 | 54.16 | 51.36 | 52.88 | 7,473 | +0.72(+1.38%) |
Jul 19, 2021 | 52.56 | 52.80 | 51.44 | 52.16 | 4,150 | -0.64(-1.21%) |
Jul 16, 2021 | 54.24 | 54.88 | 52.80 | 52.80 | 3,607 | -1.44(-2.65%) |
Jul 15, 2021 | 54.00 | 54.64 | 53.00 | 54.24 | 3,847 | +0.16(+0.30%) |
Jul 14, 2021 | 55.60 | 57.04 | 53.44 | 54.08 | 5,461 | -1.12(-2.03%) |
Jul 13, 2021 | 56.96 | 57.52 | 54.40 | 55.20 | 6,378 | -1.76(-3.09%) |
Jul 12, 2021 | 57.92 | 57.92 | 56.16 | 56.96 | 3,508 | -0.80(-1.39%) |
Jul 09, 2021 | 56.48 | 57.84 | 55.60 | 57.76 | 2,448 | +1.52(+2.70%) |
Jul 08, 2021 | 56.48 | 56.88 | 55.39 | 56.24 | 6,116 | -1.08(-1.88%) |
Jul 07, 2021 | 57.92 | 58.25 | 56.64 | 57.32 | 4,551 | -0.84(-1.44%) |
Jul 06, 2021 | 58.88 | 58.88 | 56.80 | 58.16 | 4,085 | -0.64(-1.09%) |
Jul 02, 2021 | 59.04 | 59.44 | 56.96 | 58.80 | 6,863 | +0.48(+0.82%) |