Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 34.03 | 34.17 | 30.70 | 32.96 | 1,259,235 | -1.21(-3.54%) |
Sep 29, 2021 | 33.66 | 36.22 | 33.46 | 34.17 | 992,387 | +0.94(+2.83%) |
Sep 28, 2021 | 34.65 | 34.99 | 32.29 | 33.23 | 885,712 | -1.42(-4.10%) |
Sep 27, 2021 | 33.55 | 34.98 | 33.32 | 34.65 | 818,606 | +1.25(+3.74%) |
Sep 24, 2021 | 32.54 | 34.41 | 32.54 | 33.40 | 987,090 | +0.44(+1.33%) |
Sep 23, 2021 | 31.20 | 32.99 | 31.00 | 32.96 | 828,285 | +2.07(+6.70%) |
Sep 22, 2021 | 31.56 | 31.60 | 29.71 | 30.89 | 1,103,853 | -0.32(-1.03%) |
Sep 21, 2021 | 29.55 | 31.89 | 29.20 | 31.21 | 1,176,150 | +1.98(+6.77%) |
Sep 20, 2021 | 28.98 | 29.50 | 28.52 | 29.23 | 893,225 | -0.49(-1.65%) |
Sep 17, 2021 | 28.57 | 29.79 | 27.80 | 29.72 | 1,354,965 | +1.19(+4.17%) |
Sep 16, 2021 | 27.63 | 29.37 | 27.61 | 28.53 | 1,184,576 | +0.81(+2.92%) |
Sep 15, 2021 | 26.07 | 28.75 | 25.81 | 27.72 | 1,275,712 | +1.55(+5.92%) |
Sep 14, 2021 | 28.45 | 28.85 | 25.79 | 26.17 | 1,977,060 | -1.31(-4.77%) |
Sep 13, 2021 | 27.26 | 28.00 | 26.62 | 27.48 | 782,333 | +0.09(+0.33%) |
Sep 10, 2021 | 27.11 | 27.68 | 26.11 | 27.39 | 945,473 | +0.57(+2.13%) |
Sep 09, 2021 | 26.03 | 27.23 | 25.68 | 26.82 | 1,046,992 | +0.68(+2.60%) |
Sep 08, 2021 | 26.51 | 26.51 | 25.03 | 26.14 | 690,125 | -0.41(-1.54%) |
Sep 07, 2021 | 26.53 | 27.49 | 26.46 | 26.55 | 723,877 | -0.14(-0.52%) |
Sep 03, 2021 | 26.87 | 27.32 | 26.12 | 26.69 | 724,300 | -0.23(-0.85%) |
Sep 02, 2021 | 27.62 | 27.75 | 25.76 | 26.92 | 1,903,663 | -0.79(-2.85%) |
Sep 01, 2021 | 25.95 | 28.28 | 25.63 | 27.71 | 2,215,884 | +2.03(+7.90%) |
Aug 31, 2021 | 24.05 | 25.93 | 24.05 | 25.68 | 1,079,382 | +1.30(+5.33%) |
Aug 30, 2021 | 24.31 | 24.90 | 23.71 | 24.38 | 882,348 | +0.38(+1.58%) |
Aug 27, 2021 | 23.24 | 24.25 | 23.00 | 24.00 | 1,245,291 | +0.74(+3.18%) |
Aug 26, 2021 | 25.20 | 25.79 | 22.85 | 23.26 | 1,584,733 | -2.07(-8.17%) |
Aug 25, 2021 | 24.72 | 25.97 | 24.13 | 25.33 | 1,300,036 | +0.44(+1.77%) |
Aug 24, 2021 | 25.09 | 25.19 | 23.48 | 24.89 | 2,568,265 | +0.10(+0.40%) |
Aug 23, 2021 | 25.20 | 25.61 | 22.68 | 24.79 | 10,961,112 | +3.23(+14.98%) |
Aug 20, 2021 | 19.89 | 21.97 | 19.70 | 21.56 | 1,628,543 | +1.65(+8.29%) |
Aug 19, 2021 | 19.90 | 20.56 | 19.38 | 19.91 | 1,411,447 | -0.39(-1.92%) |
Aug 18, 2021 | 21.06 | 21.33 | 20.11 | 20.30 | 1,252,348 | -0.72(-3.43%) |
Aug 17, 2021 | 20.97 | 21.41 | 20.50 | 21.02 | 1,575,821 | -0.20(-0.94%) |
Aug 16, 2021 | 22.79 | 22.86 | 21.10 | 21.22 | 1,788,365 | -1.64(-7.17%) |
Aug 13, 2021 | 24.04 | 24.50 | 22.29 | 22.86 | 1,532,106 | -1.45(-5.96%) |
Aug 12, 2021 | 23.98 | 24.68 | 22.88 | 24.31 | 1,669,293 | +0.38(+1.59%) |
Aug 11, 2021 | 24.19 | 25.60 | 23.55 | 23.93 | 3,118,646 | +0.15(+0.63%) |
Aug 10, 2021 | 26.25 | 26.37 | 23.04 | 23.78 | 6,546,813 | -3.56(-13.02%) |
Aug 09, 2021 | 33.00 | 35.00 | 27.30 | 27.34 | 10,936,990 | -23.82(-46.56%) |
Aug 06, 2021 | 50.67 | 51.16 | 49.28 | 51.16 | 361,181 | +0.50(+0.99%) |
Aug 05, 2021 | 50.20 | 51.34 | 48.92 | 50.66 | 276,972 | +1.31(+2.65%) |
Aug 04, 2021 | 49.19 | 51.31 | 48.86 | 49.35 | 316,884 | +0.17(+0.35%) |
Aug 03, 2021 | 50.88 | 51.37 | 48.64 | 49.18 | 326,715 | -1.14(-2.27%) |
Aug 02, 2021 | 49.27 | 51.58 | 48.97 | 50.32 | 374,958 | +1.73(+3.56%) |
Jul 30, 2021 | 50.49 | 50.49 | 48.34 | 48.59 | 488,297 | -1.98(-3.92%) |
Jul 29, 2021 | 52.95 | 54.30 | 50.35 | 50.57 | 326,558 | -2.24(-4.24%) |
Jul 28, 2021 | 52.71 | 53.86 | 52.28 | 52.81 | 189,558 | +0.15(+0.28%) |
Jul 27, 2021 | 51.38 | 53.20 | 50.25 | 52.66 | 391,841 | +0.87(+1.68%) |
Jul 26, 2021 | 53.63 | 54.09 | 50.93 | 51.79 | 342,426 | -1.89(-3.52%) |
Jul 23, 2021 | 55.96 | 56.04 | 53.55 | 53.68 | 269,948 | -2.20(-3.94%) |
Jul 22, 2021 | 57.30 | 58.21 | 55.86 | 55.88 | 246,051 | -1.23(-2.15%) |
Jul 21, 2021 | 55.36 | 57.58 | 55.15 | 57.11 | 339,399 | +1.75(+3.16%) |
Jul 20, 2021 | 56.09 | 56.77 | 54.72 | 55.36 | 395,713 | -0.73(-1.30%) |
Jul 19, 2021 | 53.49 | 56.70 | 53.16 | 56.09 | 457,574 | +1.87(+3.45%) |
Jul 16, 2021 | 56.95 | 56.95 | 53.82 | 54.22 | 518,890 | -2.55(-4.49%) |
Jul 15, 2021 | 55.72 | 57.98 | 55.12 | 56.77 | 571,729 | -0.05(-0.09%) |
Jul 14, 2021 | 63.28 | 63.55 | 56.66 | 56.82 | 1,015,179 | -6.60(-10.41%) |
Jul 13, 2021 | 64.71 | 65.44 | 63.24 | 63.42 | 185,766 | -1.82(-2.79%) |
Jul 12, 2021 | 65.28 | 65.43 | 63.88 | 65.24 | 185,557 | -0.08(-0.12%) |
Jul 09, 2021 | 65.10 | 66.13 | 64.21 | 65.32 | 141,102 | +0.51(+0.79%) |
Jul 08, 2021 | 61.81 | 66.00 | 61.55 | 64.81 | 259,571 | +1.34(+2.11%) |
Jul 07, 2021 | 65.00 | 65.54 | 62.70 | 63.47 | 259,866 | -1.95(-2.98%) |
Jul 06, 2021 | 65.71 | 66.26 | 63.71 | 65.42 | 260,471 | -0.62(-0.94%) |
Jul 02, 2021 | 67.94 | 68.40 | 66.00 | 66.04 | 255,736 | -2.22(-3.25%) |