Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.70 | 45.60 | 43.20 | 44.70 | 50,010 | +1.50(+3.47%) |
Sep 29, 2021 | 45.70 | 47.24 | 43.00 | 43.20 | 58,428 | -2.00(-4.42%) |
Sep 28, 2021 | 47.50 | 47.90 | 45.10 | 45.20 | 50,006 | -2.90(-6.03%) |
Sep 27, 2021 | 47.70 | 49.40 | 46.90 | 48.10 | 45,154 | +0.40(+0.84%) |
Sep 24, 2021 | 47.00 | 51.95 | 46.60 | 47.70 | 80,096 | +0.50(+1.06%) |
Sep 23, 2021 | 45.00 | 47.35 | 44.20 | 47.20 | 98,814 | +3.00(+6.79%) |
Sep 22, 2021 | 47.10 | 47.45 | 44.10 | 44.20 | 82,507 | -3.20(-6.75%) |
Sep 21, 2021 | 50.10 | 51.00 | 45.45 | 47.40 | 110,262 | -2.40(-4.82%) |
Sep 20, 2021 | 48.90 | 51.90 | 48.70 | 49.80 | 99,666 | -1.00(-1.97%) |
Sep 17, 2021 | 50.70 | 52.20 | 46.55 | 50.80 | 218,718 | -3.70(-6.79%) |
Sep 16, 2021 | 52.30 | 54.80 | 51.00 | 54.50 | 56,654 | +2.10(+4.01%) |
Sep 15, 2021 | 52.60 | 53.20 | 51.60 | 52.40 | 37,620 | -0.20(-0.38%) |
Sep 14, 2021 | 52.50 | 54.20 | 52.20 | 52.60 | 43,781 | +0.30(+0.57%) |
Sep 13, 2021 | 50.70 | 54.20 | 48.70 | 52.30 | 49,579 | +1.60(+3.16%) |
Sep 10, 2021 | 53.20 | 53.20 | 50.50 | 50.70 | 60,029 | -2.10(-3.98%) |
Sep 09, 2021 | 52.00 | 54.20 | 51.60 | 52.80 | 40,201 | +0.40(+0.76%) |
Sep 08, 2021 | 54.80 | 54.90 | 51.70 | 52.40 | 39,384 | -2.00(-3.68%) |
Sep 07, 2021 | 53.00 | 56.40 | 52.97 | 54.40 | 46,828 | +1.40(+2.64%) |
Sep 03, 2021 | 54.90 | 54.90 | 52.00 | 53.00 | 41,314 | -2.50(-4.50%) |
Sep 02, 2021 | 52.20 | 55.50 | 52.25 | 55.50 | 47,733 | +2.40(+4.52%) |
Sep 01, 2021 | 53.10 | 53.90 | 51.90 | 53.10 | 28,057 | +0.10(+0.19%) |
Aug 31, 2021 | 52.00 | 53.40 | 51.62 | 53.00 | 28,032 | +0.80(+1.53%) |
Aug 30, 2021 | 51.80 | 53.30 | 51.20 | 52.20 | 42,762 | +0.40(+0.77%) |
Aug 27, 2021 | 49.20 | 52.95 | 48.70 | 51.80 | 52,703 | +2.60(+5.28%) |
Aug 26, 2021 | 47.90 | 49.80 | 47.80 | 49.20 | 67,076 | +1.50(+3.14%) |
Aug 25, 2021 | 46.90 | 48.80 | 46.30 | 47.70 | 55,655 | +0.40(+0.85%) |
Aug 24, 2021 | 47.50 | 47.50 | 45.30 | 47.30 | 41,174 | +0.30(+0.64%) |
Aug 23, 2021 | 43.00 | 47.30 | 42.80 | 47.00 | 53,244 | +4.70(+11.11%) |
Aug 20, 2021 | 40.80 | 42.80 | 40.00 | 42.30 | 57,161 | +1.50(+3.68%) |
Aug 19, 2021 | 42.60 | 43.70 | 40.50 | 40.80 | 36,723 | -2.60(-5.99%) |
Aug 18, 2021 | 44.00 | 45.30 | 42.10 | 43.40 | 35,366 | -0.50(-1.14%) |
Aug 17, 2021 | 42.70 | 44.00 | 41.40 | 43.90 | 65,411 | +0.60(+1.39%) |
Aug 16, 2021 | 45.90 | 45.90 | 43.10 | 43.30 | 44,095 | -2.50(-5.46%) |
Aug 13, 2021 | 46.60 | 47.35 | 45.50 | 45.80 | 41,044 | -1.10(-2.35%) |
Aug 12, 2021 | 46.80 | 47.40 | 45.75 | 46.90 | 38,601 | +0.10(+0.21%) |
Aug 11, 2021 | 45.80 | 46.80 | 45.15 | 46.80 | 41,555 | +0.80(+1.74%) |
Aug 10, 2021 | 49.10 | 49.40 | 45.60 | 46.00 | 56,632 | -3.10(-6.31%) |
Aug 09, 2021 | 47.10 | 50.76 | 46.60 | 49.10 | 54,994 | +2.20(+4.69%) |
Aug 06, 2021 | 49.05 | 49.05 | 46.20 | 46.90 | 53,311 | -2.10(-4.29%) |
Aug 05, 2021 | 46.40 | 49.10 | 44.80 | 49.00 | 142,864 | +3.90(+8.65%) |
Aug 04, 2021 | 45.10 | 47.20 | 44.30 | 45.10 | 50,233 | -0.70(-1.53%) |
Aug 03, 2021 | 46.70 | 46.80 | 44.60 | 45.80 | 41,609 | -1.00(-2.14%) |
Aug 02, 2021 | 46.30 | 47.17 | 45.40 | 46.80 | 32,191 | +0.60(+1.30%) |
Jul 30, 2021 | 46.60 | 47.60 | 45.40 | 46.20 | 43,741 | -1.20(-2.53%) |
Jul 29, 2021 | 48.70 | 48.80 | 47.15 | 47.40 | 36,344 | -1.40(-2.87%) |
Jul 28, 2021 | 45.80 | 49.20 | 45.41 | 48.80 | 41,959 | +2.70(+5.86%) |
Jul 27, 2021 | 45.00 | 46.30 | 43.50 | 46.10 | 65,793 | +1.10(+2.44%) |
Jul 26, 2021 | 47.10 | 47.20 | 44.70 | 45.00 | 43,093 | -1.90(-4.05%) |
Jul 23, 2021 | 49.90 | 49.90 | 46.50 | 46.90 | 56,869 | -3.20(-6.39%) |
Jul 22, 2021 | 49.80 | 50.50 | 48.70 | 50.10 | 66,624 | -0.20(-0.40%) |
Jul 21, 2021 | 48.80 | 50.60 | 47.55 | 50.30 | 43,653 | +1.10(+2.24%) |
Jul 20, 2021 | 48.30 | 49.20 | 45.80 | 49.20 | 96,147 | +0.50(+1.03%) |
Jul 19, 2021 | 47.00 | 49.10 | 45.50 | 48.70 | 96,144 | +1.60(+3.40%) |
Jul 16, 2021 | 46.70 | 47.99 | 45.80 | 47.10 | 79,594 | +1.30(+2.84%) |
Jul 15, 2021 | 45.90 | 46.60 | 44.30 | 45.80 | 74,443 | +0.10(+0.22%) |
Jul 14, 2021 | 52.20 | 52.22 | 45.45 | 45.70 | 125,228 | -6.40(-12.28%) |
Jul 13, 2021 | 51.90 | 54.10 | 51.90 | 52.10 | 63,268 | -0.40(-0.76%) |
Jul 12, 2021 | 53.10 | 54.10 | 51.20 | 52.50 | 48,497 | -1.00(-1.87%) |
Jul 09, 2021 | 52.60 | 53.60 | 51.00 | 53.50 | 34,522 | +1.20(+2.29%) |
Jul 08, 2021 | 49.40 | 52.90 | 49.20 | 52.30 | 52,542 | +1.10(+2.15%) |
Jul 07, 2021 | 52.70 | 53.30 | 49.70 | 51.20 | 70,336 | -1.70(-3.21%) |
Jul 06, 2021 | 54.10 | 54.20 | 51.10 | 52.90 | 78,447 | -1.00(-1.86%) |
Jul 02, 2021 | 56.30 | 57.00 | 53.70 | 53.90 | 82,563 | -2.70(-4.77%) |