Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.60 | 49.20 | 46.40 | 47.00 | 102,970 | -0.60(-1.26%) |
Sep 29, 2021 | 48.00 | 50.37 | 45.60 | 47.60 | 178,174 | +0.20(+0.42%) |
Sep 28, 2021 | 49.20 | 50.65 | 47.00 | 47.40 | 135,568 | -3.40(-6.69%) |
Sep 27, 2021 | 44.60 | 53.00 | 44.40 | 50.80 | 226,407 | +4.60(+9.96%) |
Sep 24, 2021 | 46.60 | 46.80 | 43.30 | 46.20 | 240,732 | -1.60(-3.35%) |
Sep 23, 2021 | 49.60 | 50.00 | 47.40 | 47.80 | 228,707 | -1.20(-2.45%) |
Sep 22, 2021 | 49.60 | 50.80 | 47.60 | 49.00 | 203,489 | +0.00(+0.00%) |
Sep 21, 2021 | 49.20 | 53.40 | 45.60 | 49.00 | 396,377 | +1.00(+2.08%) |
Sep 20, 2021 | 55.80 | 59.00 | 47.60 | 48.00 | 692,834 | -13.00(-21.31%) |
Sep 17, 2021 | 61.00 | 61.80 | 57.60 | 61.00 | 330,937 | +0.20(+0.33%) |
Sep 16, 2021 | 63.40 | 68.40 | 60.40 | 60.80 | 814,392 | -3.40(-5.30%) |
Sep 15, 2021 | 62.80 | 65.40 | 58.20 | 64.20 | 816,019 | +4.20(+7.00%) |
Sep 14, 2021 | 58.60 | 66.60 | 53.80 | 60.00 | 1,916,625 | +3.20(+5.63%) |
Sep 13, 2021 | 50.80 | 56.80 | 48.80 | 56.80 | 816,554 | +6.60(+13.15%) |
Sep 10, 2021 | 50.80 | 51.60 | 48.40 | 50.20 | 283,623 | -1.00(-1.95%) |
Sep 09, 2021 | 50.00 | 51.40 | 47.42 | 51.20 | 610,979 | -0.20(-0.39%) |
Sep 08, 2021 | 53.40 | 56.20 | 48.20 | 51.40 | 2,282,941 | +3.40(+7.08%) |
Sep 07, 2021 | 44.20 | 54.00 | 43.60 | 48.00 | 1,673,859 | +6.00(+14.29%) |
Sep 03, 2021 | 44.20 | 45.00 | 41.00 | 42.00 | 495,250 | -3.00(-6.67%) |
Sep 02, 2021 | 41.20 | 47.60 | 40.00 | 45.00 | 1,132,325 | +4.60(+11.39%) |
Sep 01, 2021 | 40.00 | 42.60 | 38.60 | 40.40 | 263,417 | +0.20(+0.50%) |
Aug 31, 2021 | 39.80 | 40.40 | 38.20 | 40.20 | 49,123 | -0.20(-0.50%) |
Aug 30, 2021 | 40.00 | 42.00 | 39.40 | 40.40 | 127,814 | +1.00(+2.54%) |
Aug 27, 2021 | 38.08 | 41.40 | 37.57 | 39.40 | 109,412 | +1.00(+2.60%) |
Aug 26, 2021 | 38.00 | 39.20 | 37.20 | 38.40 | 36,549 | +0.40(+1.05%) |
Aug 25, 2021 | 39.60 | 39.73 | 37.60 | 38.00 | 54,098 | -1.20(-3.06%) |
Aug 24, 2021 | 38.00 | 39.60 | 37.22 | 39.20 | 47,121 | +0.80(+2.08%) |
Aug 23, 2021 | 35.80 | 38.60 | 35.40 | 38.40 | 80,278 | +3.00(+8.47%) |
Aug 20, 2021 | 34.20 | 35.60 | 33.00 | 35.40 | 72,550 | +1.00(+2.91%) |
Aug 19, 2021 | 39.00 | 39.00 | 34.20 | 34.40 | 167,506 | -3.00(-8.02%) |
Aug 18, 2021 | 37.20 | 38.59 | 36.30 | 37.40 | 49,155 | +0.60(+1.63%) |
Aug 17, 2021 | 37.00 | 37.20 | 35.90 | 36.80 | 67,587 | +0.20(+0.55%) |
Aug 16, 2021 | 37.60 | 37.60 | 36.00 | 36.60 | 76,593 | -0.80(-2.14%) |
Aug 13, 2021 | 37.80 | 38.40 | 36.50 | 37.40 | 64,445 | -1.20(-3.11%) |
Aug 12, 2021 | 36.80 | 38.80 | 36.60 | 38.60 | 90,189 | +1.80(+4.89%) |
Aug 11, 2021 | 39.40 | 39.40 | 36.60 | 36.80 | 132,706 | -2.40(-6.12%) |
Aug 10, 2021 | 40.60 | 40.80 | 39.00 | 39.20 | 68,101 | -1.40(-3.45%) |
Aug 09, 2021 | 40.20 | 41.00 | 39.00 | 40.60 | 102,019 | +1.40(+3.57%) |
Aug 06, 2021 | 40.60 | 42.40 | 38.60 | 39.20 | 226,345 | -1.20(-2.97%) |
Aug 05, 2021 | 39.60 | 41.00 | 38.20 | 40.40 | 97,306 | +0.80(+2.02%) |
Aug 04, 2021 | 38.40 | 41.40 | 37.70 | 39.60 | 183,502 | +1.00(+2.59%) |
Aug 03, 2021 | 41.20 | 41.20 | 36.80 | 38.60 | 431,169 | -2.80(-6.76%) |
Aug 02, 2021 | 42.20 | 43.60 | 41.00 | 41.40 | 213,586 | +0.10(+0.24%) |
Jul 30, 2021 | 42.40 | 43.60 | 41.00 | 41.30 | 211,629 | -1.30(-3.05%) |
Jul 29, 2021 | 44.60 | 45.20 | 42.40 | 42.60 | 188,361 | -1.60(-3.62%) |
Jul 28, 2021 | 44.20 | 46.40 | 43.20 | 44.20 | 649,690 | -24.00(-35.19%) |
Jul 27, 2021 | 76.00 | 76.40 | 67.40 | 68.20 | 137,944 | -8.80(-11.43%) |
Jul 26, 2021 | 87.80 | 88.00 | 75.00 | 77.00 | 187,517 | -20.60(-21.11%) |
Jul 23, 2021 | 100.20 | 100.60 | 95.00 | 97.60 | 66,581 | -2.80(-2.79%) |
Jul 22, 2021 | 101.00 | 104.80 | 98.69 | 100.40 | 53,705 | -1.40(-1.38%) |
Jul 21, 2021 | 97.80 | 103.80 | 97.20 | 101.80 | 77,154 | +3.40(+3.46%) |
Jul 20, 2021 | 96.80 | 105.00 | 95.20 | 98.40 | 80,835 | +4.20(+4.46%) |
Jul 19, 2021 | 95.00 | 97.10 | 90.60 | 94.20 | 56,364 | -5.00(-5.04%) |
Jul 16, 2021 | 104.00 | 106.00 | 98.40 | 99.20 | 46,492 | -4.80(-4.62%) |
Jul 15, 2021 | 106.00 | 114.00 | 101.20 | 104.00 | 228,030 | -6.20(-5.63%) |
Jul 14, 2021 | 105.00 | 114.49 | 102.20 | 110.20 | 140,652 | +3.20(+2.99%) |
Jul 13, 2021 | 113.60 | 113.76 | 104.40 | 107.00 | 118,009 | -11.00(-9.32%) |
Jul 12, 2021 | 110.60 | 124.00 | 106.00 | 118.00 | 391,847 | +15.60(+15.23%) |
Jul 09, 2021 | 99.20 | 103.74 | 97.80 | 102.40 | 64,216 | +5.20(+5.35%) |
Jul 08, 2021 | 92.20 | 102.24 | 92.20 | 97.20 | 78,455 | +0.00(+0.00%) |
Jul 07, 2021 | 103.60 | 104.40 | 97.00 | 97.20 | 72,686 | -7.80(-7.43%) |
Jul 06, 2021 | 109.60 | 110.24 | 105.00 | 105.00 | 78,058 | -7.60(-6.75%) |
Jul 02, 2021 | 108.40 | 116.80 | 102.80 | 112.60 | 161,570 | +6.40(+6.03%) |