Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.85 | 42.01 | 40.88 | 42.00 | 22,478 | +0.75(+1.82%) |
Sep 29, 2021 | 41.85 | 43.65 | 41.10 | 41.25 | 39,270 | -0.90(-2.14%) |
Sep 28, 2021 | 42.90 | 43.05 | 41.85 | 42.15 | 27,654 | -1.20(-2.77%) |
Sep 27, 2021 | 43.65 | 44.25 | 42.90 | 43.35 | 34,824 | -0.45(-1.03%) |
Sep 24, 2021 | 45.30 | 45.38 | 43.50 | 43.80 | 20,750 | -2.55(-5.50%) |
Sep 23, 2021 | 44.25 | 46.65 | 42.90 | 46.35 | 59,218 | +2.70(+6.19%) |
Sep 22, 2021 | 43.65 | 44.02 | 43.05 | 43.65 | 23,408 | +0.60(+1.39%) |
Sep 21, 2021 | 42.75 | 43.35 | 42.15 | 43.05 | 26,461 | +0.30(+0.70%) |
Sep 20, 2021 | 44.25 | 44.40 | 42.00 | 42.75 | 81,063 | -3.15(-6.86%) |
Sep 17, 2021 | 46.20 | 46.95 | 45.60 | 45.90 | 29,004 | -0.30(-0.65%) |
Sep 16, 2021 | 47.10 | 47.10 | 45.75 | 46.20 | 24,007 | -0.75(-1.60%) |
Sep 15, 2021 | 45.75 | 46.95 | 45.75 | 46.95 | 20,516 | +0.15(+0.32%) |
Sep 14, 2021 | 45.75 | 46.95 | 45.45 | 46.80 | 49,149 | +0.75(+1.63%) |
Sep 13, 2021 | 47.25 | 47.40 | 45.45 | 46.05 | 79,736 | -1.50(-3.15%) |
Sep 10, 2021 | 49.65 | 51.00 | 47.40 | 47.55 | 99,543 | -2.10(-4.23%) |
Sep 09, 2021 | 46.05 | 50.70 | 45.77 | 49.65 | 110,690 | +3.30(+7.12%) |
Sep 08, 2021 | 46.80 | 47.08 | 44.48 | 46.35 | 80,534 | -0.75(-1.59%) |
Sep 07, 2021 | 46.05 | 47.70 | 44.40 | 47.10 | 104,244 | +1.05(+2.28%) |
Sep 03, 2021 | 46.65 | 47.55 | 45.15 | 46.05 | 48,916 | -0.90(-1.92%) |
Sep 02, 2021 | 47.70 | 48.60 | 46.20 | 46.95 | 77,641 | -0.45(-0.95%) |
Sep 01, 2021 | 45.30 | 48.45 | 45.15 | 47.40 | 121,174 | +0.90(+1.94%) |
Aug 31, 2021 | 45.15 | 46.50 | 44.40 | 46.50 | 124,249 | +1.35(+2.99%) |
Aug 30, 2021 | 47.25 | 47.55 | 44.25 | 45.15 | 201,824 | -1.65(-3.53%) |
Aug 27, 2021 | 46.95 | 47.70 | 45.60 | 46.80 | 234,194 | -1.05(-2.19%) |
Aug 26, 2021 | 51.75 | 53.25 | 45.75 | 47.85 | 991,749 | -0.90(-1.85%) |
Aug 25, 2021 | 49.65 | 50.25 | 47.70 | 48.75 | 102,640 | -0.45(-0.91%) |
Aug 24, 2021 | 50.85 | 51.60 | 48.60 | 49.20 | 185,107 | -0.45(-0.91%) |
Aug 23, 2021 | 51.45 | 55.95 | 49.35 | 49.65 | 544,579 | -3.00(-5.70%) |
Aug 20, 2021 | 46.95 | 55.35 | 46.95 | 52.65 | 684,829 | +5.55(+11.78%) |
Aug 19, 2021 | 50.55 | 50.48 | 45.45 | 47.10 | 332,210 | -3.90(-7.65%) |
Aug 18, 2021 | 47.10 | 52.33 | 45.30 | 51.00 | 899,384 | +6.45(+14.48%) |
Aug 17, 2021 | 42.75 | 49.35 | 41.70 | 44.55 | 1,054,783 | +1.50(+3.48%) |
Aug 16, 2021 | 42.75 | 44.85 | 40.50 | 43.05 | 197,359 | -1.35(-3.04%) |
Aug 13, 2021 | 44.70 | 46.05 | 42.45 | 44.40 | 228,485 | -2.10(-4.52%) |
Aug 12, 2021 | 40.65 | 46.80 | 40.32 | 46.50 | 419,199 | +4.05(+9.54%) |
Aug 11, 2021 | 43.73 | 45.01 | 40.20 | 42.45 | 508,915 | -2.25(-5.04%) |
Aug 10, 2021 | 48.45 | 51.75 | 43.50 | 44.70 | 2,699,529 | +1.05(+2.41%) |
Aug 09, 2021 | 39.60 | 44.10 | 37.80 | 43.65 | 1,977,501 | -3.75(-7.91%) |
Aug 06, 2021 | 31.20 | 50.55 | 30.15 | 47.40 | 17,909,500 | +22.35(+89.22%) |
Aug 05, 2021 | 25.20 | 25.65 | 24.81 | 25.05 | 28,342 | -0.45(-1.76%) |
Aug 04, 2021 | 27.30 | 27.30 | 25.43 | 25.50 | 15,907 | -1.35(-5.03%) |
Aug 03, 2021 | 27.30 | 27.45 | 26.55 | 26.85 | 8,670 | -0.30(-1.10%) |
Aug 02, 2021 | 28.20 | 28.35 | 26.55 | 27.15 | 18,243 | -1.35(-4.74%) |
Jul 30, 2021 | 27.30 | 29.25 | 27.30 | 28.50 | 16,489 | +0.75(+2.70%) |
Jul 29, 2021 | 28.50 | 29.25 | 27.75 | 27.75 | 18,531 | -0.45(-1.60%) |
Jul 28, 2021 | 27.90 | 28.50 | 27.45 | 28.20 | 13,531 | +0.90(+3.30%) |
Jul 27, 2021 | 28.20 | 28.20 | 26.40 | 27.30 | 12,627 | -0.45(-1.62%) |
Jul 26, 2021 | 28.05 | 28.95 | 27.45 | 27.75 | 17,527 | -0.90(-3.14%) |
Jul 23, 2021 | 29.40 | 29.55 | 27.15 | 28.65 | 24,078 | -0.90(-3.05%) |
Jul 22, 2021 | 30.90 | 30.90 | 29.55 | 29.55 | 12,726 | -0.45(-1.50%) |
Jul 21, 2021 | 29.10 | 31.05 | 28.65 | 30.00 | 25,145 | +0.90(+3.09%) |
Jul 20, 2021 | 29.40 | 29.44 | 28.12 | 29.10 | 16,469 | -0.15(-0.51%) |
Jul 19, 2021 | 29.25 | 29.70 | 27.75 | 29.25 | 30,589 | -0.90(-2.99%) |
Jul 16, 2021 | 30.60 | 32.25 | 29.70 | 30.15 | 46,583 | +0.00(+0.00%) |
Jul 15, 2021 | 30.00 | 30.87 | 30.00 | 30.15 | 14,631 | +0.00(+0.00%) |
Jul 14, 2021 | 31.65 | 32.40 | 29.40 | 30.15 | 45,846 | -2.70(-8.22%) |
Jul 13, 2021 | 32.85 | 32.85 | 31.65 | 32.85 | 21,011 | -0.45(-1.35%) |
Jul 12, 2021 | 32.25 | 33.60 | 31.50 | 33.30 | 35,822 | +1.20(+3.74%) |
Jul 09, 2021 | 31.35 | 33.15 | 31.05 | 32.10 | 37,235 | +0.90(+2.88%) |
Jul 08, 2021 | 30.75 | 31.80 | 30.62 | 31.20 | 21,421 | -0.75(-2.35%) |
Jul 07, 2021 | 33.30 | 33.42 | 31.80 | 31.95 | 20,455 | -1.50(-4.48%) |
Jul 06, 2021 | 33.75 | 33.90 | 33.00 | 33.45 | 15,517 | +0.15(+0.45%) |
Jul 02, 2021 | 34.35 | 34.50 | 33.15 | 33.30 | 23,362 | -1.35(-3.90%) |