Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.95 | 48.95 | 47.84 | 47.94 | 187,508 | -0.37(-0.77%) |
Sep 29, 2021 | 47.56 | 49.29 | 47.43 | 48.31 | 261,556 | +0.37(+0.77%) |
Sep 28, 2021 | 49.11 | 49.91 | 47.84 | 47.94 | 531,736 | -1.69(-3.41%) |
Sep 27, 2021 | 47.85 | 49.63 | 46.00 | 49.63 | 395,335 | +1.63(+3.40%) |
Sep 24, 2021 | 51.50 | 51.50 | 47.92 | 48.00 | 518,781 | -3.08(-6.03%) |
Sep 23, 2021 | 49.50 | 51.43 | 49.00 | 51.08 | 276,859 | +1.83(+3.72%) |
Sep 22, 2021 | 50.03 | 50.99 | 48.68 | 49.25 | 422,172 | -0.24(-0.48%) |
Sep 21, 2021 | 50.16 | 50.59 | 48.12 | 49.49 | 806,578 | +0.04(+0.08%) |
Sep 20, 2021 | 49.50 | 49.79 | 47.81 | 49.45 | 487,349 | -1.06(-2.10%) |
Sep 17, 2021 | 55.37 | 56.84 | 50.12 | 50.51 | 2,154,002 | -4.46(-8.11%) |
Sep 16, 2021 | 53.90 | 56.67 | 53.79 | 54.97 | 829,103 | +1.07(+1.99%) |
Sep 15, 2021 | 53.38 | 56.36 | 52.25 | 53.90 | 2,609,672 | +0.67(+1.26%) |
Sep 14, 2021 | 57.46 | 59.66 | 51.27 | 53.23 | 704,795 | -4.23(-7.36%) |
Sep 13, 2021 | 62.88 | 62.96 | 52.32 | 57.46 | 864,834 | -8.21(-12.50%) |
Sep 10, 2021 | 64.74 | 68.00 | 64.61 | 65.67 | 167,608 | +1.32(+2.05%) |
Sep 09, 2021 | 65.49 | 66.06 | 64.17 | 64.35 | 153,289 | -1.53(-2.32%) |
Sep 08, 2021 | 66.01 | 66.55 | 59.21 | 65.88 | 360,404 | +0.08(+0.12%) |
Sep 07, 2021 | 60.50 | 69.41 | 60.00 | 65.80 | 530,343 | +6.25(+10.50%) |
Sep 03, 2021 | 60.66 | 58.42 | 54.50 | 59.55 | 427,539 | +1.13(+1.93%) |
Sep 02, 2021 | 54.83 | 60.78 | 54.52 | 58.42 | 557,932 | +4.04(+7.43%) |
Sep 01, 2021 | 52.30 | 55.14 | 51.80 | 54.38 | 262,821 | +2.63(+5.08%) |
Aug 31, 2021 | 51.96 | 53.97 | 51.11 | 51.75 | 149,921 | +1.25(+2.48%) |
Aug 30, 2021 | 54.90 | 55.10 | 49.29 | 50.50 | 229,173 | -4.09(-7.49%) |
Aug 27, 2021 | 55.30 | 55.37 | 53.85 | 54.59 | 83,623 | -0.40(-0.73%) |
Aug 26, 2021 | 53.07 | 56.31 | 53.00 | 54.99 | 91,014 | +1.54(+2.88%) |
Aug 25, 2021 | 55.94 | 55.94 | 52.16 | 53.45 | 129,137 | -3.07(-5.43%) |
Aug 24, 2021 | 54.97 | 57.33 | 54.32 | 56.52 | 177,537 | +1.42(+2.58%) |
Aug 23, 2021 | 54.14 | 55.33 | 53.16 | 55.10 | 196,299 | +1.23(+2.28%) |
Aug 20, 2021 | 54.26 | 55.44 | 53.52 | 53.87 | 172,713 | -0.29(-0.54%) |
Aug 19, 2021 | 50.34 | 54.88 | 50.02 | 54.16 | 141,965 | +3.62(+7.16%) |
Aug 18, 2021 | 50.06 | 52.91 | 49.96 | 50.54 | 112,038 | +0.21(+0.42%) |
Aug 17, 2021 | 55.53 | 56.78 | 49.02 | 50.33 | 128,824 | -5.99(-10.64%) |
Aug 16, 2021 | 52.38 | 58.29 | 52.38 | 56.32 | 231,833 | +4.33(+8.33%) |
Aug 13, 2021 | 48.70 | 52.31 | 48.70 | 51.99 | 131,988 | +3.44(+7.09%) |
Aug 12, 2021 | 47.60 | 50.70 | 46.76 | 48.55 | 255,991 | +0.69(+1.44%) |
Aug 11, 2021 | 46.87 | 48.30 | 46.49 | 47.86 | 220,279 | +0.91(+1.94%) |
Aug 10, 2021 | 45.50 | 48.41 | 45.26 | 46.95 | 193,099 | +1.08(+2.35%) |
Aug 09, 2021 | 42.01 | 47.43 | 41.90 | 45.87 | 459,645 | +4.30(+10.34%) |
Aug 06, 2021 | 45.96 | 47.13 | 40.51 | 41.57 | 318,053 | -4.18(-9.14%) |
Aug 05, 2021 | 43.21 | 47.09 | 43.01 | 45.75 | 289,479 | +2.53(+5.85%) |
Aug 04, 2021 | 42.78 | 43.42 | 41.86 | 43.22 | 153,819 | +0.06(+0.14%) |
Aug 03, 2021 | 42.30 | 43.32 | 41.57 | 43.16 | 263,095 | +0.98(+2.32%) |
Aug 02, 2021 | 41.44 | 42.21 | 41.32 | 42.18 | 70,665 | +0.85(+2.06%) |
Jul 30, 2021 | 42.10 | 43.25 | 41.00 | 41.33 | 231,426 | -1.36(-3.19%) |
Jul 29, 2021 | 40.50 | 43.09 | 40.22 | 42.69 | 120,035 | +2.19(+5.41%) |
Jul 28, 2021 | 41.34 | 41.49 | 39.55 | 40.50 | 257,983 | -0.37(-0.91%) |
Jul 27, 2021 | 41.00 | 41.59 | 39.99 | 40.87 | 583,577 | -0.39(-0.95%) |
Jul 26, 2021 | 44.50 | 44.50 | 40.30 | 41.26 | 353,870 | -3.55(-7.92%) |
Jul 23, 2021 | 43.33 | 45.18 | 42.88 | 44.81 | 454,531 | +1.48(+3.42%) |
Jul 22, 2021 | 40.50 | 44.78 | 39.95 | 43.33 | 675,264 | +2.33(+5.68%) |