Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.60 | 57.31 | 53.25 | 57.00 | 2,356,885 | +4.65(+8.88%) |
Sep 29, 2021 | 52.95 | 53.89 | 51.34 | 52.35 | 2,042,513 | +0.56(+1.08%) |
Sep 28, 2021 | 53.46 | 54.23 | 51.53 | 51.79 | 1,391,520 | -2.42(-4.46%) |
Sep 27, 2021 | 52.83 | 54.94 | 51.38 | 54.21 | 1,374,871 | +0.39(+0.72%) |
Sep 24, 2021 | 55.88 | 56.62 | 53.32 | 53.82 | 1,555,397 | -3.19(-5.60%) |
Sep 23, 2021 | 61.66 | 61.95 | 54.79 | 57.01 | 3,423,099 | -4.06(-6.65%) |
Sep 22, 2021 | 59.19 | 61.50 | 58.78 | 61.07 | 1,991,191 | +2.43(+4.14%) |
Sep 21, 2021 | 57.60 | 59.51 | 56.81 | 58.64 | 666,533 | +1.89(+3.33%) |
Sep 20, 2021 | 59.24 | 59.36 | 55.54 | 56.75 | 1,651,209 | -5.18(-8.36%) |
Sep 17, 2021 | 60.57 | 62.13 | 59.26 | 61.93 | 1,712,774 | +1.50(+2.48%) |
Sep 16, 2021 | 59.92 | 61.06 | 59.50 | 60.43 | 1,036,353 | -1.73(-2.78%) |
Sep 15, 2021 | 61.75 | 63.87 | 58.85 | 62.16 | 1,471,738 | +1.16(+1.90%) |
Sep 14, 2021 | 60.97 | 62.19 | 60.21 | 61.00 | 1,294,540 | -1.22(-1.96%) |
Sep 13, 2021 | 60.99 | 63.38 | 58.01 | 62.22 | 1,553,357 | +0.87(+1.42%) |
Sep 10, 2021 | 64.50 | 66.18 | 61.04 | 61.35 | 1,593,130 | -1.78(-2.82%) |
Sep 09, 2021 | 60.22 | 63.82 | 60.06 | 63.13 | 1,016,313 | +2.42(+3.99%) |
Sep 08, 2021 | 63.56 | 64.50 | 60.20 | 60.71 | 1,494,656 | -3.24(-5.07%) |
Sep 07, 2021 | 62.90 | 65.27 | 62.75 | 63.95 | 1,203,541 | +2.20(+3.56%) |
Sep 03, 2021 | 62.82 | 63.24 | 60.51 | 61.75 | 1,653,778 | -2.69(-4.17%) |
Sep 02, 2021 | 64.11 | 69.96 | 63.22 | 64.44 | 4,716,433 | +3.48(+5.71%) |
Sep 01, 2021 | 58.00 | 61.95 | 58.00 | 60.96 | 1,870,455 | -0.35(-0.57%) |
Aug 31, 2021 | 60.85 | 64.14 | 59.50 | 61.31 | 3,089,235 | -2.69(-4.20%) |
Aug 30, 2021 | 55.88 | 64.05 | 55.37 | 64.00 | 5,486,460 | +9.53(+17.50%) |
Aug 27, 2021 | 53.78 | 55.20 | 52.62 | 54.47 | 1,966,876 | +2.45(+4.71%) |
Aug 26, 2021 | 52.14 | 54.91 | 51.14 | 52.02 | 1,647,535 | -1.99(-3.68%) |
Aug 25, 2021 | 51.24 | 55.41 | 50.82 | 54.01 | 3,151,429 | +3.64(+7.23%) |
Aug 24, 2021 | 50.55 | 52.50 | 49.20 | 50.37 | 2,897,665 | +1.37(+2.80%) |
Aug 23, 2021 | 48.08 | 49.17 | 47.23 | 49.00 | 1,550,443 | +1.92(+4.08%) |
Aug 20, 2021 | 45.54 | 49.39 | 45.11 | 47.08 | 1,945,304 | +1.16(+2.53%) |
Aug 19, 2021 | 47.91 | 49.42 | 45.45 | 45.92 | 2,520,166 | -2.03(-4.23%) |
Aug 18, 2021 | 51.00 | 52.47 | 46.26 | 47.95 | 3,283,784 | -0.77(-1.58%) |
Aug 17, 2021 | 49.80 | 49.80 | 47.13 | 48.72 | 2,175,107 | -1.11(-2.23%) |
Aug 16, 2021 | 51.70 | 52.44 | 49.22 | 49.83 | 2,089,275 | -1.67(-3.24%) |
Aug 13, 2021 | 55.95 | 56.01 | 51.30 | 51.50 | 1,951,928 | -5.11(-9.03%) |
Aug 12, 2021 | 56.65 | 58.47 | 55.18 | 56.61 | 1,294,673 | -0.85(-1.48%) |
Aug 11, 2021 | 61.40 | 61.45 | 55.81 | 57.46 | 2,172,157 | -3.38(-5.56%) |
Aug 10, 2021 | 60.45 | 61.60 | 59.24 | 60.84 | 1,447,090 | +0.21(+0.35%) |
Aug 09, 2021 | 58.76 | 61.27 | 56.80 | 60.63 | 1,233,657 | +2.48(+4.26%) |
Aug 06, 2021 | 58.63 | 60.54 | 56.48 | 58.15 | 1,386,227 | -0.41(-0.70%) |
Aug 05, 2021 | 60.58 | 61.35 | 58.25 | 58.56 | 1,379,784 | -1.21(-2.02%) |
Aug 04, 2021 | 62.40 | 63.71 | 58.88 | 59.77 | 1,650,907 | -1.07(-1.76%) |
Aug 03, 2021 | 60.66 | 62.19 | 58.60 | 60.84 | 1,148,490 | -0.19(-0.31%) |
Aug 02, 2021 | 59.61 | 63.07 | 58.57 | 61.03 | 1,909,906 | +1.78(+3.00%) |
Jul 30, 2021 | 58.00 | 61.20 | 57.07 | 59.25 | 1,224,059 | -0.14(-0.24%) |
Jul 29, 2021 | 59.36 | 60.78 | 57.31 | 59.39 | 1,792,557 | -0.97(-1.61%) |
Jul 28, 2021 | 57.70 | 62.74 | 55.50 | 60.36 | 4,503,064 | +6.61(+12.30%) |
Jul 27, 2021 | 54.00 | 56.29 | 51.73 | 53.75 | 4,767,593 | -2.73(-4.83%) |
Jul 26, 2021 | 58.02 | 61.99 | 55.88 | 56.48 | 3,663,589 | -2.59(-4.38%) |
Jul 23, 2021 | 64.19 | 65.90 | 56.92 | 59.07 | 5,682,651 | -8.60(-12.71%) |
Jul 22, 2021 | 90.10 | 90.48 | 66.78 | 67.67 | 10,616,818 | -11.71(-14.75%) |
Jul 21, 2021 | 68.15 | 79.70 | 68.15 | 79.38 | 5,235,018 | +13.30(+20.13%) |
Jul 20, 2021 | 65.23 | 66.70 | 61.50 | 66.08 | 1,735,759 | +1.74(+2.70%) |
Jul 19, 2021 | 64.12 | 65.07 | 61.90 | 64.34 | 1,340,521 | -2.09(-3.15%) |
Jul 16, 2021 | 69.27 | 69.30 | 65.35 | 66.43 | 2,098,540 | -2.40(-3.49%) |
Jul 15, 2021 | 69.98 | 73.00 | 67.27 | 68.83 | 2,197,230 | -0.11(-0.16%) |
Jul 14, 2021 | 71.79 | 74.80 | 68.94 | 68.94 | 2,211,117 | -3.41(-4.71%) |
Jul 13, 2021 | 70.35 | 73.32 | 66.71 | 72.35 | 3,880,593 | +4.08(+5.98%) |
Jul 12, 2021 | 70.93 | 71.80 | 66.90 | 68.27 | 2,384,831 | +0.47(+0.69%) |
Jul 09, 2021 | 71.06 | 71.18 | 67.55 | 67.80 | 2,413,601 | -1.19(-1.72%) |
Jul 08, 2021 | 68.08 | 69.57 | 65.89 | 68.99 | 2,036,191 | -2.26(-3.17%) |
Jul 07, 2021 | 68.90 | 74.46 | 68.80 | 71.25 | 5,641,384 | +4.42(+6.61%) |
Jul 06, 2021 | 62.34 | 66.88 | 61.51 | 66.83 | 3,128,041 | +4.28(+6.84%) |
Jul 02, 2021 | 64.25 | 65.48 | 62.09 | 62.55 | 1,476,097 | -3.49(-5.28%) |