Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.80 | 41.00 | 38.60 | 41.00 | 105,762 | +2.10(+5.40%) |
Sep 29, 2021 | 40.60 | 41.45 | 38.70 | 38.90 | 147,711 | -1.90(-4.66%) |
Sep 28, 2021 | 42.40 | 43.60 | 41.00 | 40.80 | 193,654 | -1.70(-4.00%) |
Sep 27, 2021 | 42.80 | 43.75 | 41.70 | 42.50 | 116,060 | -0.30(-0.70%) |
Sep 24, 2021 | 42.10 | 43.60 | 41.10 | 42.80 | 261,749 | +0.40(+0.94%) |
Sep 23, 2021 | 44.70 | 45.40 | 41.75 | 42.40 | 198,217 | -2.00(-4.50%) |
Sep 22, 2021 | 41.90 | 46.65 | 41.90 | 44.40 | 126,455 | +3.00(+7.25%) |
Sep 21, 2021 | 42.00 | 43.45 | 41.30 | 41.40 | 202,904 | +0.20(+0.49%) |
Sep 20, 2021 | 42.00 | 42.15 | 40.70 | 41.20 | 108,602 | -1.90(-4.41%) |
Sep 17, 2021 | 43.90 | 44.65 | 41.50 | 43.10 | 172,577 | -0.50(-1.15%) |
Sep 16, 2021 | 41.30 | 43.90 | 40.45 | 43.60 | 92,913 | +1.40(+3.32%) |
Sep 15, 2021 | 42.80 | 43.60 | 40.25 | 42.20 | 187,054 | -0.90(-2.09%) |
Sep 14, 2021 | 44.40 | 45.00 | 42.35 | 43.10 | 101,697 | -1.80(-4.01%) |
Sep 13, 2021 | 43.50 | 46.50 | 42.20 | 44.90 | 104,936 | +0.90(+2.05%) |
Sep 10, 2021 | 46.50 | 46.50 | 43.60 | 44.00 | 87,876 | -1.40(-3.08%) |
Sep 09, 2021 | 43.00 | 45.80 | 42.70 | 45.40 | 54,025 | +0.90(+2.02%) |
Sep 08, 2021 | 45.90 | 47.30 | 42.40 | 44.50 | 173,687 | -2.30(-4.91%) |
Sep 07, 2021 | 47.70 | 49.15 | 46.30 | 46.80 | 122,655 | +0.70(+1.52%) |
Sep 03, 2021 | 47.50 | 47.90 | 45.20 | 46.10 | 90,994 | -1.40(-2.95%) |
Sep 02, 2021 | 47.20 | 48.00 | 45.70 | 47.50 | 139,732 | +0.50(+1.06%) |
Sep 01, 2021 | 46.50 | 49.00 | 46.35 | 47.00 | 135,179 | +0.00(+0.00%) |
Aug 31, 2021 | 42.50 | 47.10 | 42.00 | 47.00 | 333,240 | +3.80(+8.80%) |
Aug 30, 2021 | 42.80 | 43.40 | 40.60 | 43.20 | 112,193 | +0.80(+1.89%) |
Aug 27, 2021 | 40.20 | 43.05 | 40.13 | 42.40 | 81,932 | +1.70(+4.18%) |
Aug 26, 2021 | 41.80 | 43.40 | 40.20 | 40.70 | 186,735 | -1.60(-3.78%) |
Aug 25, 2021 | 44.40 | 44.40 | 40.20 | 42.30 | 298,310 | -2.40(-5.37%) |
Aug 24, 2021 | 44.20 | 45.80 | 43.30 | 44.70 | 134,644 | +2.50(+5.92%) |
Aug 23, 2021 | 42.00 | 42.25 | 39.97 | 42.20 | 76,634 | +0.50(+1.20%) |
Aug 20, 2021 | 40.90 | 44.00 | 40.80 | 41.70 | 124,301 | +0.80(+1.96%) |
Aug 19, 2021 | 42.50 | 43.40 | 40.45 | 40.90 | 113,766 | -2.70(-6.19%) |
Aug 18, 2021 | 45.00 | 46.60 | 41.30 | 43.60 | 344,683 | -1.30(-2.90%) |
Aug 17, 2021 | 41.90 | 44.90 | 40.58 | 44.90 | 183,583 | +2.30(+5.40%) |
Aug 16, 2021 | 46.90 | 48.40 | 42.40 | 42.60 | 191,436 | -5.20(-10.88%) |
Aug 13, 2021 | 47.40 | 49.30 | 46.40 | 47.80 | 251,091 | -0.30(-0.62%) |
Aug 12, 2021 | 48.90 | 51.20 | 47.10 | 48.10 | 260,895 | -1.10(-2.24%) |
Aug 11, 2021 | 52.30 | 53.70 | 48.90 | 49.20 | 241,535 | -2.10(-4.09%) |
Aug 10, 2021 | 54.90 | 56.50 | 50.25 | 51.30 | 235,451 | -1.80(-3.39%) |
Aug 09, 2021 | 52.80 | 57.80 | 52.10 | 53.10 | 207,886 | +0.50(+0.95%) |
Aug 06, 2021 | 55.20 | 58.30 | 51.45 | 52.60 | 248,630 | -2.80(-5.05%) |
Aug 05, 2021 | 55.10 | 58.30 | 54.05 | 55.40 | 181,426 | +1.20(+2.21%) |
Aug 04, 2021 | 63.20 | 63.20 | 53.50 | 54.20 | 376,179 | -20.40(-27.35%) |
Aug 03, 2021 | 79.30 | 79.30 | 73.60 | 74.60 | 74,980 | -5.50(-6.87%) |
Aug 02, 2021 | 79.90 | 80.65 | 77.90 | 80.10 | 62,208 | +0.80(+1.01%) |
Jul 30, 2021 | 79.80 | 80.50 | 78.20 | 79.30 | 73,005 | -1.90(-2.34%) |
Jul 29, 2021 | 82.80 | 83.40 | 79.80 | 81.20 | 128,783 | +0.10(+0.12%) |
Jul 28, 2021 | 80.60 | 84.70 | 79.40 | 81.10 | 301,563 | +2.80(+3.58%) |
Jul 27, 2021 | 80.00 | 81.53 | 76.20 | 78.30 | 272,230 | -4.40(-5.32%) |
Jul 26, 2021 | 85.30 | 87.90 | 81.20 | 82.70 | 143,564 | -6.80(-7.60%) |
Jul 23, 2021 | 95.00 | 95.90 | 87.20 | 89.50 | 79,117 | -7.00(-7.25%) |
Jul 22, 2021 | 98.80 | 99.80 | 95.80 | 96.50 | 46,639 | -2.30(-2.33%) |
Jul 21, 2021 | 96.40 | 98.80 | 95.30 | 98.80 | 86,414 | +2.60(+2.70%) |
Jul 20, 2021 | 95.10 | 96.90 | 92.60 | 96.20 | 48,891 | +1.40(+1.48%) |
Jul 19, 2021 | 98.60 | 100.30 | 94.70 | 94.80 | 59,002 | -7.30(-7.15%) |
Jul 16, 2021 | 104.00 | 104.70 | 101.20 | 102.10 | 54,257 | -1.50(-1.45%) |
Jul 15, 2021 | 105.30 | 107.70 | 102.26 | 103.60 | 63,748 | -0.80(-0.77%) |
Jul 14, 2021 | 107.20 | 108.50 | 103.20 | 104.40 | 34,885 | -2.10(-1.97%) |
Jul 13, 2021 | 104.80 | 107.90 | 102.37 | 106.50 | 40,360 | +3.50(+3.40%) |
Jul 12, 2021 | 104.60 | 106.10 | 102.30 | 103.00 | 55,985 | -2.90(-2.74%) |
Jul 09, 2021 | 105.30 | 106.30 | 101.50 | 105.90 | 51,566 | +2.60(+2.52%) |
Jul 08, 2021 | 105.90 | 107.00 | 98.30 | 103.30 | 110,471 | -5.30(-4.88%) |
Jul 07, 2021 | 116.90 | 117.70 | 107.10 | 108.60 | 90,071 | -6.20(-5.40%) |
Jul 06, 2021 | 113.50 | 119.50 | 113.50 | 114.80 | 89,833 | +1.70(+1.50%) |
Jul 02, 2021 | 115.90 | 116.90 | 113.10 | 113.10 | 60,431 | -3.50(-3.00%) |