Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.96 | 54.38 | 51.96 | 53.99 | 543,521 | +2.02(+3.89%) |
Sep 29, 2021 | 53.35 | 53.90 | 51.07 | 51.97 | 246,089 | -1.38(-2.59%) |
Sep 28, 2021 | 54.04 | 54.65 | 52.58 | 53.35 | 249,006 | -1.66(-3.02%) |
Sep 27, 2021 | 55.03 | 55.93 | 54.50 | 55.01 | 236,006 | -0.20(-0.36%) |
Sep 24, 2021 | 55.13 | 56.14 | 54.65 | 55.21 | 267,934 | -0.78(-1.39%) |
Sep 23, 2021 | 54.19 | 56.10 | 53.84 | 55.99 | 277,344 | +1.70(+3.13%) |
Sep 22, 2021 | 52.36 | 54.83 | 52.11 | 54.29 | 295,918 | +2.19(+4.20%) |
Sep 21, 2021 | 51.54 | 53.43 | 51.51 | 52.10 | 412,555 | +0.93(+1.82%) |
Sep 20, 2021 | 52.92 | 54.38 | 50.61 | 51.17 | 609,566 | -3.22(-5.92%) |
Sep 17, 2021 | 55.06 | 56.11 | 52.68 | 54.39 | 1,933,283 | +1.11(+2.08%) |
Sep 16, 2021 | 53.22 | 53.99 | 52.20 | 53.28 | 543,625 | +0.07(+0.13%) |
Sep 15, 2021 | 53.22 | 54.33 | 52.84 | 53.21 | 374,486 | -0.09(-0.17%) |
Sep 14, 2021 | 54.38 | 55.31 | 53.18 | 53.30 | 409,003 | -0.76(-1.41%) |
Sep 13, 2021 | 54.76 | 55.05 | 51.53 | 54.06 | 342,087 | -0.46(-0.84%) |
Sep 10, 2021 | 55.16 | 56.17 | 54.44 | 54.52 | 604,212 | +0.76(+1.41%) |
Sep 09, 2021 | 55.14 | 56.13 | 53.76 | 53.76 | 469,483 | -1.43(-2.59%) |
Sep 08, 2021 | 55.17 | 56.09 | 55.02 | 55.19 | 324,610 | -0.01(-0.02%) |
Sep 07, 2021 | 54.23 | 55.57 | 54.13 | 55.20 | 473,391 | +0.97(+1.79%) |
Sep 03, 2021 | 54.49 | 54.71 | 53.62 | 54.23 | 896,450 | -0.18(-0.33%) |
Sep 02, 2021 | 54.36 | 54.54 | 53.00 | 54.41 | 342,596 | +0.58(+1.08%) |
Sep 01, 2021 | 52.46 | 54.03 | 51.83 | 53.83 | 588,913 | +1.18(+2.24%) |
Aug 31, 2021 | 51.97 | 53.13 | 51.82 | 52.65 | 792,419 | +0.85(+1.64%) |
Aug 30, 2021 | 51.49 | 52.11 | 51.04 | 51.80 | 297,458 | +0.81(+1.59%) |
Aug 27, 2021 | 50.50 | 51.85 | 50.18 | 50.99 | 516,745 | +0.75(+1.49%) |
Aug 26, 2021 | 50.27 | 51.89 | 49.65 | 50.24 | 511,945 | +0.23(+0.46%) |
Aug 25, 2021 | 49.19 | 50.59 | 48.73 | 50.01 | 719,246 | +0.93(+1.89%) |
Aug 24, 2021 | 49.00 | 50.03 | 48.12 | 49.08 | 391,990 | +0.12(+0.25%) |
Aug 23, 2021 | 48.35 | 49.12 | 48.02 | 48.96 | 676,713 | +1.41(+2.97%) |
Aug 20, 2021 | 45.29 | 48.21 | 45.29 | 47.55 | 641,929 | +1.95(+4.28%) |
Aug 19, 2021 | 44.20 | 46.68 | 44.20 | 45.60 | 701,400 | +0.94(+2.10%) |
Aug 18, 2021 | 45.60 | 46.30 | 43.96 | 44.66 | 372,316 | -0.81(-1.78%) |
Aug 17, 2021 | 42.42 | 45.51 | 41.98 | 45.47 | 427,562 | +2.40(+5.57%) |
Aug 16, 2021 | 43.53 | 43.53 | 42.28 | 43.07 | 428,893 | -0.65(-1.49%) |
Aug 13, 2021 | 45.79 | 45.79 | 43.65 | 43.72 | 580,927 | -1.44(-3.19%) |
Aug 12, 2021 | 43.40 | 45.25 | 43.03 | 45.16 | 521,791 | +1.90(+4.39%) |
Aug 11, 2021 | 46.28 | 46.28 | 42.21 | 43.26 | 741,747 | -3.30(-7.09%) |
Aug 10, 2021 | 45.63 | 46.74 | 44.28 | 46.56 | 505,589 | -0.30(-0.64%) |
Aug 09, 2021 | 47.69 | 48.02 | 46.70 | 46.86 | 485,418 | -0.74(-1.55%) |
Aug 06, 2021 | 48.05 | 48.13 | 44.03 | 47.60 | 550,168 | -0.10(-0.21%) |
Aug 05, 2021 | 44.97 | 48.14 | 44.18 | 47.70 | 1,310,283 | +2.86(+6.38%) |
Aug 04, 2021 | 44.20 | 45.65 | 43.70 | 44.84 | 878,383 | -0.15(-0.33%) |
Aug 03, 2021 | 43.69 | 45.05 | 43.22 | 44.99 | 388,532 | +1.29(+2.95%) |
Aug 02, 2021 | 43.75 | 44.89 | 43.02 | 43.70 | 735,321 | -0.05(-0.11%) |
Jul 30, 2021 | 43.90 | 45.16 | 43.64 | 43.75 | 338,733 | -0.41(-0.93%) |
Jul 29, 2021 | 44.70 | 45.65 | 43.73 | 44.16 | 908,372 | -0.36(-0.81%) |
Jul 28, 2021 | 41.58 | 44.78 | 41.58 | 44.52 | 682,639 | +2.89(+6.94%) |
Jul 27, 2021 | 42.96 | 42.96 | 41.33 | 41.63 | 465,165 | -1.75(-4.03%) |
Jul 26, 2021 | 42.93 | 44.33 | 41.74 | 43.38 | 409,865 | +0.78(+1.83%) |
Jul 23, 2021 | 44.18 | 44.91 | 41.88 | 42.60 | 837,336 | -1.73(-3.90%) |
Jul 22, 2021 | 44.85 | 44.96 | 43.65 | 44.33 | 514,495 | +1.03(+2.38%) |
Jul 21, 2021 | 43.49 | 43.96 | 42.37 | 43.30 | 436,374 | -0.15(-0.35%) |
Jul 20, 2021 | 39.38 | 43.54 | 39.38 | 43.45 | 806,020 | +3.60(+9.03%) |
Jul 19, 2021 | 39.38 | 40.36 | 37.88 | 39.85 | 985,560 | -0.79(-1.94%) |
Jul 16, 2021 | 44.23 | 44.62 | 40.00 | 40.64 | 1,565,630 | -3.22(-7.34%) |
Jul 15, 2021 | 42.78 | 45.15 | 42.63 | 43.86 | 1,853,276 | +0.15(+0.34%) |
Jul 14, 2021 | 44.88 | 46.42 | 42.61 | 43.71 | 5,115,168 | -0.88(-1.97%) |
Jul 13, 2021 | 42.32 | 45.50 | 40.94 | 44.59 | 3,271,248 | +3.92(+9.64%) |
Jul 12, 2021 | 42.76 | 45.39 | 38.27 | 40.67 | 6,570,319 | +8.26(+25.49%) |
Jul 09, 2021 | 31.04 | 32.72 | 30.75 | 32.41 | 675,487 | +1.37(+4.41%) |
Jul 08, 2021 | 28.33 | 31.17 | 28.32 | 31.04 | 834,886 | +2.09(+7.22%) |
Jul 07, 2021 | 31.26 | 31.75 | 28.30 | 28.95 | 1,026,578 | -2.35(-7.51%) |
Jul 06, 2021 | 34.20 | 34.21 | 31.17 | 31.30 | 591,458 | -2.55(-7.53%) |
Jul 02, 2021 | 34.42 | 34.80 | 33.25 | 33.85 | 532,906 | -0.58(-1.68%) |