Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.34 | 49.23 | 47.03 | 47.78 | 322,281 | +1.03(+2.20%) |
Sep 29, 2021 | 48.69 | 49.96 | 46.44 | 46.75 | 423,242 | -1.16(-2.42%) |
Sep 28, 2021 | 49.80 | 49.80 | 47.00 | 47.91 | 351,114 | -2.22(-4.43%) |
Sep 27, 2021 | 50.90 | 51.58 | 49.22 | 50.13 | 455,818 | -0.58(-1.14%) |
Sep 24, 2021 | 53.55 | 53.68 | 50.49 | 50.71 | 457,755 | -3.84(-7.04%) |
Sep 23, 2021 | 52.72 | 54.70 | 52.48 | 54.55 | 329,887 | +1.97(+3.75%) |
Sep 22, 2021 | 52.75 | 53.86 | 52.00 | 52.58 | 287,566 | +0.77(+1.49%) |
Sep 21, 2021 | 50.91 | 52.54 | 50.07 | 51.81 | 299,403 | +1.22(+2.41%) |
Sep 20, 2021 | 52.00 | 53.80 | 49.80 | 50.59 | 434,240 | -3.86(-7.09%) |
Sep 17, 2021 | 54.00 | 55.46 | 52.63 | 54.45 | 913,172 | +0.67(+1.25%) |
Sep 16, 2021 | 52.53 | 53.96 | 51.40 | 53.78 | 287,428 | +1.49(+2.85%) |
Sep 15, 2021 | 52.01 | 53.64 | 51.25 | 52.29 | 407,932 | -0.14(-0.27%) |
Sep 14, 2021 | 54.89 | 55.34 | 52.00 | 52.43 | 438,628 | -1.91(-3.51%) |
Sep 13, 2021 | 53.78 | 55.63 | 51.76 | 54.34 | 483,916 | +1.09(+2.05%) |
Sep 10, 2021 | 55.79 | 56.49 | 52.52 | 53.25 | 516,201 | -2.54(-4.55%) |
Sep 09, 2021 | 55.54 | 58.09 | 55.03 | 55.79 | 559,114 | +0.18(+0.32%) |
Sep 08, 2021 | 55.99 | 56.75 | 54.08 | 55.61 | 346,312 | -0.89(-1.58%) |
Sep 07, 2021 | 54.50 | 57.67 | 54.50 | 56.50 | 484,346 | +2.22(+4.09%) |
Sep 03, 2021 | 56.50 | 56.62 | 53.30 | 54.28 | 472,483 | -2.94(-5.14%) |
Sep 02, 2021 | 57.18 | 58.45 | 56.50 | 57.22 | 452,517 | +0.82(+1.45%) |
Sep 01, 2021 | 54.61 | 58.32 | 53.61 | 56.40 | 540,933 | +1.59(+2.90%) |
Aug 31, 2021 | 53.13 | 56.65 | 52.01 | 54.81 | 540,722 | +1.14(+2.12%) |
Aug 30, 2021 | 57.23 | 57.40 | 53.19 | 53.67 | 677,173 | -3.02(-5.33%) |
Aug 27, 2021 | 55.30 | 57.83 | 53.97 | 56.69 | 598,218 | +1.96(+3.58%) |
Aug 26, 2021 | 52.03 | 56.59 | 51.86 | 54.73 | 726,573 | +1.46(+2.74%) |
Aug 25, 2021 | 51.27 | 54.98 | 50.28 | 53.27 | 572,739 | +2.03(+3.96%) |
Aug 24, 2021 | 50.58 | 51.48 | 48.77 | 51.24 | 427,213 | +0.60(+1.18%) |
Aug 23, 2021 | 48.63 | 51.90 | 48.16 | 50.64 | 699,867 | +2.74(+5.72%) |
Aug 20, 2021 | 45.44 | 47.95 | 45.10 | 47.90 | 423,976 | +1.97(+4.29%) |
Aug 19, 2021 | 47.20 | 48.00 | 45.80 | 45.93 | 426,350 | -1.64(-3.45%) |
Aug 18, 2021 | 49.25 | 50.90 | 47.46 | 47.57 | 428,902 | -2.04(-4.11%) |
Aug 17, 2021 | 46.08 | 49.66 | 45.67 | 49.61 | 810,544 | +2.80(+5.98%) |
Aug 16, 2021 | 47.51 | 51.13 | 45.76 | 46.81 | 867,787 | -1.21(-2.52%) |
Aug 13, 2021 | 49.75 | 51.50 | 47.88 | 48.02 | 834,379 | -1.92(-3.84%) |
Aug 12, 2021 | 45.53 | 53.00 | 45.53 | 49.94 | 1,252,838 | +3.16(+6.76%) |
Aug 11, 2021 | 46.37 | 49.97 | 44.73 | 46.78 | 1,665,394 | -3.80(-7.51%) |
Aug 10, 2021 | 58.62 | 65.00 | 49.78 | 50.58 | 6,601,441 | +2.34(+4.85%) |
Aug 09, 2021 | 49.50 | 50.01 | 47.75 | 48.24 | 1,781,305 | -1.06(-2.15%) |
Aug 06, 2021 | 52.29 | 52.96 | 48.40 | 49.30 | 1,046,369 | -4.63(-8.59%) |
Aug 05, 2021 | 46.44 | 54.19 | 45.80 | 53.93 | 2,263,503 | +9.17(+20.49%) |
Aug 04, 2021 | 53.50 | 53.98 | 42.16 | 44.76 | 3,864,072 | -13.49(-23.16%) |
Aug 03, 2021 | 39.44 | 59.79 | 38.90 | 58.25 | 9,958,964 | +23.59(+68.06%) |
Aug 02, 2021 | 32.96 | 36.23 | 32.80 | 34.66 | 1,003,259 | +3.35(+10.70%) |
Jul 30, 2021 | 30.80 | 32.18 | 30.75 | 31.31 | 188,937 | +0.31(+1.00%) |
Jul 29, 2021 | 33.04 | 33.40 | 30.96 | 31.00 | 238,244 | -2.06(-6.23%) |
Jul 28, 2021 | 31.03 | 33.18 | 31.03 | 33.06 | 221,422 | +1.97(+6.34%) |
Jul 27, 2021 | 30.85 | 31.68 | 28.82 | 31.09 | 308,774 | -0.05(-0.16%) |
Jul 26, 2021 | 31.14 | 32.43 | 30.84 | 31.14 | 294,115 | -0.08(-0.26%) |
Jul 23, 2021 | 31.36 | 31.59 | 30.53 | 31.22 | 215,416 | -0.27(-0.86%) |
Jul 22, 2021 | 33.15 | 33.38 | 31.32 | 31.49 | 275,207 | -1.46(-4.43%) |
Jul 21, 2021 | 32.37 | 33.60 | 31.32 | 32.95 | 363,050 | +0.71(+2.20%) |
Jul 20, 2021 | 31.10 | 32.70 | 30.30 | 32.24 | 398,302 | +1.11(+3.57%) |
Jul 19, 2021 | 27.81 | 31.43 | 27.61 | 31.13 | 710,697 | +3.10(+11.06%) |
Jul 16, 2021 | 28.15 | 29.08 | 27.71 | 28.03 | 387,761 | +0.01(+0.04%) |
Jul 15, 2021 | 27.80 | 28.32 | 26.92 | 28.02 | 435,205 | +0.14(+0.50%) |
Jul 14, 2021 | 29.07 | 29.34 | 27.86 | 27.88 | 472,144 | -0.99(-3.43%) |
Jul 13, 2021 | 30.50 | 30.70 | 28.87 | 28.87 | 499,904 | -1.60(-5.25%) |
Jul 12, 2021 | 32.09 | 32.38 | 30.39 | 30.47 | 403,687 | -1.62(-5.05%) |
Jul 09, 2021 | 32.37 | 32.37 | 31.49 | 32.09 | 286,629 | +0.07(+0.22%) |
Jul 08, 2021 | 31.15 | 32.59 | 31.03 | 32.02 | 414,157 | -0.47(-1.45%) |
Jul 07, 2021 | 34.59 | 34.59 | 31.98 | 32.49 | 339,185 | -1.72(-5.03%) |
Jul 06, 2021 | 34.40 | 34.97 | 32.67 | 34.21 | 442,276 | -0.52(-1.50%) |
Jul 02, 2021 | 36.67 | 36.67 | 34.31 | 34.73 | 590,729 | -1.21(-3.37%) |