Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 28.60 | 28.80 | 26.60 | 27.00 | 215,345 | -0.80(-2.88%) |
Sep 29, 2021 | 29.10 | 29.60 | 27.20 | 27.80 | 282,905 | -0.30(-1.07%) |
Sep 28, 2021 | 28.08 | 28.60 | 27.40 | 28.10 | 165,375 | +0.00(+0.00%) |
Sep 27, 2021 | 30.50 | 30.60 | 27.30 | 28.10 | 334,613 | -3.10(-9.94%) |
Sep 24, 2021 | 31.00 | 33.10 | 30.70 | 31.20 | 214,690 | -0.80(-2.50%) |
Sep 23, 2021 | 32.90 | 34.29 | 31.40 | 32.00 | 148,019 | -0.70(-2.14%) |
Sep 22, 2021 | 32.10 | 33.40 | 30.70 | 32.70 | 205,298 | +0.40(+1.24%) |
Sep 21, 2021 | 32.00 | 34.30 | 31.10 | 32.30 | 143,752 | +0.60(+1.89%) |
Sep 20, 2021 | 34.20 | 34.50 | 31.20 | 31.70 | 177,509 | -4.40(-12.19%) |
Sep 17, 2021 | 37.90 | 44.80 | 35.90 | 36.10 | 652,525 | -1.10(-2.96%) |
Sep 16, 2021 | 34.90 | 38.00 | 32.90 | 37.20 | 339,153 | +0.09(+0.24%) |
Sep 15, 2021 | 37.00 | 39.50 | 35.29 | 37.11 | 310,089 | -15.19(-29.04%) |
Sep 14, 2021 | 56.50 | 59.60 | 52.00 | 52.30 | 256,139 | -3.81(-6.79%) |
Sep 13, 2021 | 58.00 | 58.03 | 52.33 | 56.11 | 235,876 | -5.09(-8.32%) |
Sep 10, 2021 | 66.69 | 73.46 | 60.10 | 61.20 | 896,225 | +2.20(+3.73%) |
Sep 09, 2021 | 51.50 | 59.39 | 49.20 | 59.00 | 359,512 | +10.40(+21.40%) |
Sep 08, 2021 | 50.25 | 54.86 | 48.40 | 48.60 | 319,548 | -1.90(-3.76%) |
Sep 07, 2021 | 43.80 | 51.13 | 43.80 | 50.50 | 230,748 | +5.30(+11.73%) |
Sep 03, 2021 | 48.10 | 48.76 | 45.00 | 45.20 | 101,997 | -3.66(-7.49%) |
Sep 02, 2021 | 48.00 | 51.00 | 48.00 | 48.86 | 149,085 | +1.75(+3.71%) |
Sep 01, 2021 | 43.57 | 47.98 | 43.10 | 47.11 | 214,274 | +3.11(+7.07%) |
Aug 31, 2021 | 43.21 | 44.50 | 43.00 | 44.00 | 52,175 | +0.40(+0.92%) |
Aug 30, 2021 | 43.69 | 44.58 | 42.19 | 43.60 | 50,457 | +0.76(+1.77%) |
Aug 27, 2021 | 40.34 | 43.49 | 40.33 | 42.84 | 95,549 | +2.24(+5.52%) |
Aug 26, 2021 | 40.60 | 42.70 | 39.90 | 40.60 | 84,676 | +0.58(+1.45%) |
Aug 25, 2021 | 40.20 | 42.90 | 40.01 | 40.02 | 76,746 | -0.48(-1.19%) |
Aug 24, 2021 | 37.99 | 42.76 | 37.99 | 40.50 | 71,771 | +1.10(+2.79%) |
Aug 23, 2021 | 39.00 | 41.00 | 38.50 | 39.40 | 14,133 | +0.52(+1.34%) |
Aug 20, 2021 | 38.25 | 38.88 | 37.29 | 38.88 | 16,482 | +1.12(+2.97%) |
Aug 19, 2021 | 39.05 | 40.49 | 37.52 | 37.76 | 20,820 | -0.75(-1.95%) |
Aug 18, 2021 | 38.02 | 39.66 | 37.00 | 38.51 | 18,526 | -0.09(-0.23%) |
Aug 17, 2021 | 40.01 | 40.01 | 36.11 | 38.60 | 60,128 | -2.24(-5.48%) |
Aug 16, 2021 | 40.50 | 41.50 | 39.21 | 40.84 | 26,141 | -0.47(-1.14%) |
Aug 13, 2021 | 41.83 | 41.83 | 39.75 | 41.31 | 31,209 | -0.57(-1.36%) |
Aug 12, 2021 | 42.00 | 42.95 | 41.02 | 41.88 | 21,086 | -1.57(-3.61%) |
Aug 11, 2021 | 43.00 | 44.90 | 41.11 | 43.45 | 47,364 | -1.46(-3.25%) |
Aug 10, 2021 | 46.99 | 46.99 | 44.00 | 44.91 | 35,406 | -1.09(-2.37%) |
Aug 09, 2021 | 44.00 | 47.70 | 44.00 | 46.00 | 46,735 | +1.37(+3.07%) |
Aug 06, 2021 | 45.00 | 46.46 | 43.57 | 44.63 | 32,109 | -0.37(-0.82%) |
Aug 05, 2021 | 41.90 | 46.79 | 41.20 | 45.00 | 102,702 | +3.10(+7.40%) |
Aug 04, 2021 | 40.78 | 45.80 | 40.19 | 41.90 | 110,800 | +0.43(+1.04%) |
Aug 03, 2021 | 40.05 | 41.90 | 39.10 | 41.47 | 37,209 | +0.99(+2.45%) |
Aug 02, 2021 | 42.00 | 41.97 | 40.05 | 40.48 | 39,718 | -0.77(-1.87%) |
Jul 30, 2021 | 42.19 | 42.90 | 41.10 | 41.25 | 13,855 | -1.92(-4.45%) |
Jul 29, 2021 | 42.62 | 43.34 | 42.01 | 43.17 | 19,654 | +0.53(+1.24%) |
Jul 28, 2021 | 41.80 | 43.07 | 41.80 | 42.64 | 12,596 | +0.25(+0.59%) |
Jul 27, 2021 | 45.00 | 45.50 | 41.57 | 42.39 | 21,383 | -3.02(-6.65%) |
Jul 26, 2021 | 42.00 | 45.98 | 40.60 | 45.41 | 52,957 | +2.44(+5.68%) |
Jul 23, 2021 | 42.81 | 44.90 | 40.50 | 42.97 | 45,677 | -0.32(-0.74%) |
Jul 22, 2021 | 44.64 | 46.25 | 42.52 | 43.29 | 34,900 | -3.51(-7.50%) |
Jul 21, 2021 | 42.41 | 47.97 | 41.11 | 46.80 | 77,577 | +4.94(+11.80%) |
Jul 20, 2021 | 41.00 | 42.99 | 40.00 | 41.86 | 35,994 | +0.38(+0.92%) |
Jul 19, 2021 | 38.21 | 41.98 | 37.02 | 41.48 | 63,120 | +1.31(+3.26%) |
Jul 16, 2021 | 41.00 | 41.96 | 39.58 | 40.17 | 26,366 | -0.71(-1.74%) |
Jul 15, 2021 | 40.40 | 41.81 | 39.00 | 40.88 | 58,543 | +0.88(+2.20%) |
Jul 14, 2021 | 43.59 | 44.49 | 39.51 | 40.00 | 107,519 | -3.40(-7.83%) |
Jul 13, 2021 | 47.18 | 47.90 | 43.33 | 43.40 | 86,493 | -3.40(-7.26%) |
Jul 12, 2021 | 46.71 | 47.89 | 46.00 | 46.80 | 125,328 | +2.20(+4.93%) |
Jul 09, 2021 | 45.82 | 45.82 | 44.60 | 44.60 | 73,985 | +0.23(+0.52%) |
Jul 08, 2021 | 45.54 | 45.75 | 44.11 | 44.37 | 45,860 | -2.41(-5.15%) |
Jul 07, 2021 | 49.00 | 49.85 | 46.12 | 46.78 | 41,507 | -2.05(-4.20%) |
Jul 06, 2021 | 50.00 | 54.00 | 48.05 | 48.83 | 158,990 | -1.77(-3.50%) |
Jul 02, 2021 | 53.70 | 53.81 | 50.50 | 50.60 | 41,880 | -3.69(-6.80%) |