Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.50 | 59.77 | 58.45 | 58.56 | 265,149 | +0.43(+0.74%) |
Sep 29, 2021 | 57.29 | 58.27 | 56.51 | 58.13 | 247,954 | +1.36(+2.40%) |
Sep 28, 2021 | 58.97 | 59.38 | 56.49 | 56.77 | 208,489 | -2.45(-4.14%) |
Sep 27, 2021 | 58.88 | 59.92 | 57.74 | 59.22 | 235,105 | +0.81(+1.39%) |
Sep 24, 2021 | 60.90 | 61.42 | 57.57 | 58.41 | 395,527 | -2.93(-4.78%) |
Sep 23, 2021 | 62.30 | 62.93 | 60.66 | 61.34 | 359,147 | -0.62(-1.00%) |
Sep 22, 2021 | 63.03 | 63.83 | 61.73 | 61.96 | 249,171 | -0.87(-1.38%) |
Sep 21, 2021 | 63.04 | 64.99 | 62.29 | 62.83 | 336,906 | +0.09(+0.14%) |
Sep 20, 2021 | 63.89 | 64.40 | 60.75 | 62.74 | 548,988 | -3.05(-4.64%) |
Sep 17, 2021 | 61.87 | 65.82 | 60.50 | 65.79 | 1,375,869 | +3.86(+6.23%) |
Sep 16, 2021 | 62.00 | 63.95 | 61.52 | 61.93 | 523,313 | -0.16(-0.26%) |
Sep 15, 2021 | 61.34 | 64.25 | 60.40 | 62.09 | 616,844 | +0.77(+1.26%) |
Sep 14, 2021 | 64.00 | 64.70 | 60.37 | 61.32 | 1,199,369 | -3.64(-5.60%) |
Sep 13, 2021 | 56.25 | 67.00 | 56.25 | 64.96 | 4,804,923 | +16.84(+35.00%) |
Sep 10, 2021 | 48.72 | 48.72 | 46.80 | 48.12 | 320,500 | -0.54(-1.11%) |
Sep 09, 2021 | 47.34 | 49.34 | 47.05 | 48.66 | 300,420 | +1.11(+2.33%) |
Sep 08, 2021 | 47.72 | 48.00 | 46.12 | 47.55 | 232,185 | -0.37(-0.77%) |
Sep 07, 2021 | 47.41 | 48.55 | 46.91 | 47.92 | 174,787 | +0.56(+1.18%) |
Sep 03, 2021 | 48.01 | 48.31 | 46.92 | 47.36 | 170,941 | -0.64(-1.33%) |
Sep 02, 2021 | 48.27 | 48.82 | 47.76 | 48.00 | 364,130 | +0.02(+0.04%) |
Sep 01, 2021 | 48.00 | 48.46 | 47.33 | 47.98 | 283,305 | +0.18(+0.38%) |
Aug 31, 2021 | 46.55 | 48.00 | 46.07 | 47.80 | 231,676 | +1.31(+2.82%) |
Aug 30, 2021 | 47.26 | 47.46 | 46.09 | 46.49 | 148,918 | -0.41(-0.87%) |
Aug 27, 2021 | 46.56 | 47.85 | 46.19 | 46.90 | 181,190 | +0.40(+0.86%) |
Aug 26, 2021 | 46.50 | 47.45 | 45.80 | 46.50 | 193,656 | +0.23(+0.50%) |
Aug 25, 2021 | 47.35 | 47.35 | 45.49 | 46.27 | 158,197 | -1.07(-2.26%) |
Aug 24, 2021 | 46.38 | 47.39 | 46.11 | 47.34 | 170,241 | +1.17(+2.53%) |
Aug 23, 2021 | 44.75 | 46.27 | 44.57 | 46.17 | 283,451 | +1.73(+3.89%) |
Aug 20, 2021 | 41.88 | 44.64 | 41.82 | 44.44 | 283,267 | +2.53(+6.04%) |
Aug 19, 2021 | 44.63 | 44.74 | 41.66 | 41.91 | 250,943 | -2.81(-6.28%) |
Aug 18, 2021 | 43.98 | 45.08 | 43.00 | 44.72 | 327,046 | +1.09(+2.50%) |
Aug 17, 2021 | 44.94 | 45.40 | 43.48 | 43.63 | 371,970 | -1.78(-3.92%) |
Aug 16, 2021 | 45.38 | 45.99 | 45.21 | 45.41 | 260,492 | -0.18(-0.39%) |
Aug 13, 2021 | 45.93 | 46.30 | 44.95 | 45.59 | 259,638 | -0.55(-1.19%) |
Aug 12, 2021 | 45.60 | 46.37 | 44.30 | 46.14 | 356,610 | +0.14(+0.30%) |
Aug 11, 2021 | 47.92 | 48.31 | 45.60 | 46.00 | 487,548 | -1.94(-4.05%) |
Aug 10, 2021 | 50.00 | 50.18 | 47.90 | 47.94 | 231,846 | -1.62(-3.27%) |
Aug 09, 2021 | 49.92 | 50.95 | 49.01 | 49.56 | 347,508 | -0.49(-0.98%) |
Aug 06, 2021 | 49.35 | 50.22 | 46.82 | 50.05 | 764,269 | +1.76(+3.64%) |
Aug 05, 2021 | 49.44 | 49.83 | 48.02 | 48.29 | 629,170 | -1.43(-2.88%) |
Aug 04, 2021 | 51.02 | 52.32 | 49.63 | 49.72 | 266,844 | -1.38(-2.70%) |
Aug 03, 2021 | 50.63 | 51.97 | 50.23 | 51.10 | 385,910 | +0.30(+0.59%) |
Aug 02, 2021 | 51.53 | 51.73 | 50.69 | 50.80 | 288,104 | -0.32(-0.63%) |
Jul 30, 2021 | 50.92 | 51.83 | 50.92 | 51.12 | 163,019 | -0.03(-0.06%) |
Jul 29, 2021 | 52.37 | 52.43 | 50.59 | 51.15 | 258,784 | -1.09(-2.09%) |
Jul 28, 2021 | 50.58 | 52.75 | 50.58 | 52.24 | 282,300 | +1.74(+3.45%) |
Jul 27, 2021 | 49.97 | 50.93 | 49.50 | 50.50 | 302,620 | +0.14(+0.28%) |
Jul 26, 2021 | 50.09 | 50.37 | 48.71 | 50.36 | 522,021 | +0.27(+0.54%) |
Jul 23, 2021 | 51.51 | 51.93 | 49.02 | 50.09 | 268,710 | -1.09(-2.13%) |
Jul 22, 2021 | 52.76 | 53.20 | 50.53 | 51.18 | 397,853 | -1.43(-2.72%) |
Jul 21, 2021 | 52.70 | 53.28 | 51.75 | 52.61 | 224,141 | +0.16(+0.31%) |
Jul 20, 2021 | 52.26 | 53.49 | 52.25 | 52.45 | 353,503 | +0.45(+0.87%) |
Jul 19, 2021 | 52.47 | 53.00 | 49.76 | 52.00 | 432,372 | -1.06(-2.00%) |
Jul 16, 2021 | 53.91 | 54.92 | 52.97 | 53.06 | 379,298 | -0.51(-0.95%) |
Jul 15, 2021 | 53.97 | 54.87 | 53.12 | 53.57 | 607,457 | -0.33(-0.61%) |
Jul 14, 2021 | 59.00 | 60.20 | 53.56 | 53.90 | 1,008,380 | -5.17(-8.75%) |
Jul 13, 2021 | 59.50 | 59.96 | 57.57 | 59.07 | 396,619 | -0.38(-0.64%) |
Jul 12, 2021 | 61.51 | 61.71 | 58.50 | 59.45 | 660,451 | -2.32(-3.76%) |
Jul 09, 2021 | 62.31 | 63.00 | 61.50 | 61.77 | 263,187 | -0.50(-0.80%) |
Jul 08, 2021 | 59.51 | 63.48 | 59.05 | 62.27 | 367,996 | +1.75(+2.89%) |
Jul 07, 2021 | 62.96 | 63.37 | 60.25 | 60.52 | 531,499 | -2.38(-3.78%) |
Jul 06, 2021 | 63.71 | 63.78 | 62.11 | 62.90 | 243,892 | -0.23(-0.36%) |
Jul 02, 2021 | 63.83 | 63.99 | 62.24 | 63.13 | 300,200 | -0.62(-0.97%) |