Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.50 | 46.50 | 45.02 | 45.76 | 19,128 | +0.75(+1.68%) |
Sep 29, 2021 | 48.00 | 48.50 | 45.00 | 45.01 | 30,009 | -2.00(-4.25%) |
Sep 28, 2021 | 49.00 | 49.99 | 46.89 | 47.01 | 31,381 | -2.52(-5.09%) |
Sep 27, 2021 | 49.00 | 50.50 | 48.00 | 49.52 | 25,187 | +0.62(+1.27%) |
Sep 24, 2021 | 50.00 | 50.50 | 48.51 | 48.91 | 28,126 | -1.34(-2.68%) |
Sep 23, 2021 | 48.50 | 50.50 | 48.00 | 50.25 | 22,844 | +1.16(+2.37%) |
Sep 22, 2021 | 47.00 | 50.50 | 45.60 | 49.09 | 41,948 | +1.59(+3.34%) |
Sep 21, 2021 | 46.50 | 48.93 | 46.02 | 47.50 | 29,276 | +1.00(+2.15%) |
Sep 20, 2021 | 49.50 | 50.00 | 46.00 | 46.50 | 54,617 | -3.50(-7.00%) |
Sep 17, 2021 | 49.73 | 51.50 | 48.62 | 50.00 | 35,137 | +0.00(+0.00%) |
Sep 16, 2021 | 51.00 | 52.50 | 49.28 | 50.00 | 72,995 | -2.50(-4.76%) |
Sep 15, 2021 | 54.00 | 54.50 | 50.50 | 52.50 | 83,191 | -1.00(-1.87%) |
Sep 14, 2021 | 49.50 | 53.50 | 48.84 | 53.50 | 154,281 | +4.02(+8.14%) |
Sep 13, 2021 | 51.11 | 52.00 | 46.15 | 49.48 | 150,285 | -4.02(-7.52%) |
Sep 10, 2021 | 53.50 | 56.00 | 50.00 | 53.50 | 916,587 | +10.17(+23.47%) |
Sep 09, 2021 | 43.00 | 44.40 | 42.68 | 43.33 | 119,413 | +0.33(+0.77%) |
Sep 08, 2021 | 44.50 | 44.74 | 42.75 | 43.00 | 33,236 | -1.41(-3.16%) |
Sep 07, 2021 | 45.76 | 46.80 | 44.08 | 44.41 | 41,290 | -1.69(-3.67%) |
Sep 03, 2021 | 46.00 | 46.95 | 45.95 | 46.09 | 20,166 | +0.05(+0.10%) |
Sep 02, 2021 | 46.00 | 46.99 | 46.00 | 46.05 | 25,497 | -0.20(-0.42%) |
Sep 01, 2021 | 47.00 | 47.45 | 45.75 | 46.24 | 45,545 | -0.48(-1.03%) |
Aug 31, 2021 | 47.46 | 47.50 | 46.10 | 46.73 | 26,754 | -0.36(-0.76%) |
Aug 30, 2021 | 47.95 | 48.34 | 46.50 | 47.09 | 20,795 | -0.41(-0.87%) |
Aug 27, 2021 | 47.00 | 47.95 | 46.50 | 47.50 | 26,179 | +0.49(+1.04%) |
Aug 26, 2021 | 47.50 | 48.54 | 47.00 | 47.01 | 21,596 | -0.49(-1.03%) |
Aug 25, 2021 | 47.79 | 48.75 | 46.80 | 47.50 | 24,262 | +0.68(+1.45%) |
Aug 24, 2021 | 46.81 | 47.85 | 46.01 | 46.82 | 26,407 | +1.20(+2.63%) |
Aug 23, 2021 | 45.00 | 46.50 | 44.95 | 45.62 | 26,339 | +0.70(+1.57%) |
Aug 20, 2021 | 43.52 | 45.00 | 43.07 | 44.91 | 26,171 | +1.41(+3.25%) |
Aug 19, 2021 | 45.50 | 46.00 | 43.50 | 43.50 | 31,727 | -2.61(-5.66%) |
Aug 18, 2021 | 45.00 | 47.47 | 44.01 | 46.11 | 43,447 | +1.83(+4.12%) |
Aug 17, 2021 | 46.50 | 46.78 | 43.59 | 44.28 | 89,561 | -2.23(-4.79%) |
Aug 16, 2021 | 50.50 | 50.52 | 45.50 | 46.52 | 90,837 | -4.48(-8.79%) |
Aug 13, 2021 | 51.00 | 51.50 | 50.00 | 51.00 | 69,914 | +0.00(+0.00%) |
Aug 12, 2021 | 51.50 | 52.00 | 50.50 | 51.00 | 56,626 | -0.50(-0.97%) |
Aug 11, 2021 | 52.00 | 53.00 | 51.00 | 51.50 | 85,057 | -1.00(-1.90%) |
Aug 10, 2021 | 51.50 | 53.50 | 51.32 | 52.50 | 78,551 | -1.00(-1.87%) |
Aug 09, 2021 | 52.50 | 54.00 | 52.00 | 53.50 | 74,424 | +1.00(+1.90%) |
Aug 06, 2021 | 55.00 | 55.00 | 51.50 | 52.50 | 107,692 | -6.00(-10.26%) |
Aug 05, 2021 | 59.50 | 59.74 | 54.00 | 58.50 | 125,250 | -1.50(-2.50%) |
Aug 04, 2021 | 53.50 | 61.50 | 53.49 | 60.00 | 196,149 | +7.00(+13.21%) |
Aug 03, 2021 | 53.50 | 54.00 | 52.50 | 53.00 | 53,986 | -0.50(-0.93%) |
Aug 02, 2021 | 52.50 | 54.50 | 50.50 | 53.50 | 82,210 | +2.00(+3.88%) |
Jul 30, 2021 | 52.00 | 53.00 | 51.00 | 51.50 | 45,357 | -0.50(-0.96%) |
Jul 29, 2021 | 52.50 | 53.00 | 51.50 | 52.00 | 29,085 | -1.00(-1.89%) |
Jul 28, 2021 | 51.00 | 53.00 | 51.00 | 53.00 | 32,474 | +1.00(+1.92%) |
Jul 27, 2021 | 52.50 | 52.50 | 50.50 | 52.00 | 41,581 | -0.50(-0.95%) |
Jul 26, 2021 | 53.00 | 53.75 | 52.00 | 52.50 | 44,395 | -1.00(-1.87%) |
Jul 23, 2021 | 53.50 | 57.50 | 52.50 | 53.50 | 133,906 | -0.50(-0.93%) |
Jul 22, 2021 | 54.50 | 55.00 | 52.50 | 54.00 | 40,451 | -0.50(-0.92%) |
Jul 21, 2021 | 53.50 | 55.50 | 53.00 | 54.50 | 45,606 | +2.00(+3.81%) |
Jul 20, 2021 | 53.00 | 54.50 | 51.50 | 52.50 | 41,134 | +1.00(+1.94%) |
Jul 19, 2021 | 51.50 | 52.00 | 50.00 | 51.50 | 63,974 | -0.50(-0.96%) |
Jul 16, 2021 | 53.50 | 54.50 | 51.50 | 52.00 | 49,166 | -0.50(-0.95%) |
Jul 15, 2021 | 52.00 | 53.50 | 51.50 | 52.50 | 32,577 | +1.00(+1.94%) |
Jul 14, 2021 | 52.50 | 53.00 | 51.00 | 51.50 | 47,015 | -1.00(-1.90%) |
Jul 13, 2021 | 55.00 | 55.50 | 52.00 | 52.50 | 51,331 | -1.50(-2.78%) |
Jul 12, 2021 | 56.50 | 56.86 | 53.50 | 54.00 | 43,743 | -2.50(-4.42%) |
Jul 09, 2021 | 54.00 | 57.50 | 53.00 | 56.50 | 60,407 | +3.50(+6.60%) |
Jul 08, 2021 | 50.50 | 54.00 | 50.50 | 53.00 | 54,488 | +0.00(+0.00%) |
Jul 07, 2021 | 54.50 | 54.50 | 51.50 | 53.00 | 69,135 | -1.50(-2.75%) |
Jul 06, 2021 | 56.00 | 56.50 | 54.00 | 54.50 | 58,977 | -2.00(-3.54%) |
Jul 02, 2021 | 59.00 | 59.00 | 56.00 | 56.50 | 56,662 | -2.50(-4.24%) |