Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.57 | 50.73 | 47.26 | 49.97 | 12,951 | +1.21(+2.47%) |
Sep 29, 2021 | 48.90 | 51.79 | 48.72 | 48.76 | 30,149 | -0.35(-0.72%) |
Sep 28, 2021 | 50.57 | 50.57 | 46.42 | 49.11 | 17,421 | -1.62(-3.18%) |
Sep 27, 2021 | 51.10 | 51.50 | 49.10 | 50.73 | 17,560 | -0.96(-1.86%) |
Sep 24, 2021 | 49.88 | 52.00 | 48.25 | 51.69 | 37,409 | +2.29(+4.64%) |
Sep 23, 2021 | 47.45 | 49.40 | 46.58 | 49.40 | 24,626 | +1.53(+3.20%) |
Sep 22, 2021 | 46.73 | 47.87 | 46.01 | 47.87 | 19,401 | +1.27(+2.73%) |
Sep 21, 2021 | 47.35 | 47.35 | 44.70 | 46.60 | 15,282 | +0.80(+1.75%) |
Sep 20, 2021 | 47.15 | 47.50 | 44.37 | 45.80 | 19,150 | -1.70(-3.58%) |
Sep 17, 2021 | 46.94 | 47.50 | 45.96 | 47.50 | 21,620 | +0.50(+1.06%) |
Sep 16, 2021 | 46.50 | 47.00 | 45.00 | 47.00 | 12,625 | +0.50(+1.08%) |
Sep 15, 2021 | 44.08 | 46.50 | 44.00 | 46.50 | 20,301 | +2.90(+6.66%) |
Sep 14, 2021 | 44.70 | 44.88 | 42.94 | 43.60 | 14,454 | -0.40(-0.92%) |
Sep 13, 2021 | 44.40 | 45.11 | 43.50 | 44.00 | 7,545 | -0.50(-1.12%) |
Sep 10, 2021 | 43.59 | 45.50 | 43.59 | 44.50 | 7,925 | -0.45(-0.99%) |
Sep 09, 2021 | 45.99 | 46.00 | 44.19 | 44.95 | 9,189 | +0.02(+0.05%) |
Sep 08, 2021 | 43.06 | 46.00 | 42.22 | 44.92 | 28,818 | +0.74(+1.66%) |
Sep 07, 2021 | 45.50 | 46.00 | 43.36 | 44.19 | 12,442 | -1.17(-2.58%) |
Sep 03, 2021 | 43.38 | 46.00 | 43.38 | 45.36 | 22,909 | +1.88(+4.32%) |
Sep 02, 2021 | 43.78 | 43.78 | 43.08 | 43.48 | 3,507 | +0.25(+0.58%) |
Sep 01, 2021 | 41.18 | 43.23 | 41.01 | 43.23 | 17,839 | +1.23(+2.93%) |
Aug 31, 2021 | 42.19 | 42.90 | 40.75 | 42.00 | 20,557 | +0.24(+0.57%) |
Aug 30, 2021 | 41.61 | 42.35 | 41.61 | 41.76 | 5,696 | -0.24(-0.57%) |
Aug 27, 2021 | 41.92 | 43.06 | 41.57 | 42.00 | 14,540 | +0.01(+0.02%) |
Aug 26, 2021 | 40.50 | 42.07 | 40.50 | 41.99 | 7,601 | +1.34(+3.30%) |
Aug 25, 2021 | 41.51 | 42.04 | 40.65 | 40.65 | 5,772 | -1.10(-2.63%) |
Aug 24, 2021 | 41.88 | 42.59 | 40.68 | 41.75 | 8,467 | -0.05(-0.12%) |
Aug 23, 2021 | 40.51 | 42.50 | 40.50 | 41.80 | 18,286 | +1.80(+4.50%) |
Aug 20, 2021 | 41.70 | 42.38 | 40.00 | 40.00 | 25,653 | -2.16(-5.12%) |
Aug 19, 2021 | 42.92 | 43.85 | 41.70 | 42.16 | 7,253 | -1.84(-4.18%) |
Aug 18, 2021 | 42.89 | 44.00 | 42.06 | 44.00 | 8,292 | +1.98(+4.71%) |
Aug 17, 2021 | 42.12 | 44.50 | 41.18 | 42.02 | 31,003 | -0.63(-1.48%) |
Aug 16, 2021 | 42.78 | 42.80 | 40.56 | 42.65 | 39,573 | +0.30(+0.71%) |
Aug 13, 2021 | 42.00 | 43.50 | 41.10 | 42.35 | 10,319 | +0.06(+0.14%) |
Aug 12, 2021 | 42.68 | 43.50 | 40.40 | 42.29 | 8,670 | +0.24(+0.57%) |
Aug 11, 2021 | 40.78 | 44.54 | 39.13 | 42.05 | 45,739 | +1.52(+3.75%) |
Aug 10, 2021 | 39.90 | 40.99 | 39.00 | 40.53 | 17,584 | +0.78(+1.96%) |
Aug 09, 2021 | 36.50 | 39.96 | 36.50 | 39.75 | 23,188 | +2.89(+7.84%) |
Aug 06, 2021 | 37.35 | 37.87 | 36.50 | 36.86 | 10,921 | +0.40(+1.10%) |
Aug 05, 2021 | 36.01 | 36.54 | 36.01 | 36.46 | 5,851 | +0.32(+0.89%) |
Aug 04, 2021 | 37.55 | 37.55 | 36.14 | 36.14 | 12,045 | -1.77(-4.67%) |
Aug 03, 2021 | 36.78 | 38.09 | 36.36 | 37.91 | 6,731 | +1.41(+3.86%) |
Aug 02, 2021 | 37.06 | 37.99 | 36.20 | 36.50 | 10,116 | -0.97(-2.59%) |
Jul 30, 2021 | 36.26 | 37.65 | 36.26 | 37.47 | 3,869 | +1.10(+3.02%) |
Jul 29, 2021 | 37.53 | 39.25 | 36.00 | 36.37 | 22,580 | -1.01(-2.70%) |
Jul 28, 2021 | 37.22 | 38.15 | 37.22 | 37.38 | 8,172 | +0.15(+0.40%) |
Jul 27, 2021 | 38.06 | 38.70 | 37.10 | 37.23 | 11,416 | -1.18(-3.07%) |
Jul 26, 2021 | 38.50 | 39.18 | 38.10 | 38.41 | 6,494 | +0.16(+0.42%) |
Jul 23, 2021 | 37.79 | 38.47 | 37.79 | 38.25 | 11,517 | +0.55(+1.46%) |
Jul 22, 2021 | 37.96 | 38.07 | 37.60 | 37.70 | 3,069 | -0.44(-1.15%) |
Jul 21, 2021 | 38.00 | 38.99 | 37.54 | 38.14 | 7,334 | -0.59(-1.52%) |
Jul 20, 2021 | 38.78 | 39.55 | 38.01 | 38.73 | 17,982 | +0.39(+1.02%) |
Jul 19, 2021 | 39.12 | 39.20 | 37.50 | 38.34 | 13,516 | -0.95(-2.42%) |
Jul 16, 2021 | 39.31 | 40.07 | 38.90 | 39.29 | 6,491 | -0.02(-0.05%) |
Jul 15, 2021 | 40.34 | 40.90 | 38.92 | 39.31 | 8,355 | -1.78(-4.33%) |
Jul 14, 2021 | 42.01 | 42.50 | 40.00 | 41.09 | 17,404 | -0.91(-2.17%) |
Jul 13, 2021 | 41.57 | 42.30 | 40.80 | 42.00 | 9,347 | +0.59(+1.42%) |
Jul 12, 2021 | 40.00 | 41.41 | 39.83 | 41.41 | 10,061 | +1.39(+3.47%) |
Jul 09, 2021 | 40.88 | 40.88 | 40.02 | 40.02 | 2,663 | +0.08(+0.20%) |
Jul 08, 2021 | 40.50 | 40.50 | 39.22 | 39.94 | 9,468 | -0.25(-0.62%) |
Jul 07, 2021 | 39.50 | 40.97 | 39.44 | 40.19 | 7,537 | +1.17(+3.00%) |
Jul 06, 2021 | 39.45 | 40.07 | 38.87 | 39.02 | 10,966 | -0.87(-2.18%) |
Jul 02, 2021 | 40.00 | 40.00 | 39.51 | 39.89 | 6,776 | -0.38(-0.94%) |