Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.02 | 42.49 | 39.62 | 41.58 | 1,370,073 | +0.63(+1.54%) |
Sep 29, 2021 | 42.77 | 43.19 | 40.04 | 40.95 | 1,833,119 | -1.82(-4.26%) |
Sep 28, 2021 | 45.01 | 45.64 | 42.35 | 42.77 | 1,886,237 | -4.14(-8.82%) |
Sep 27, 2021 | 41.30 | 52.50 | 40.95 | 46.91 | 7,790,575 | +5.75(+13.96%) |
Sep 24, 2021 | 41.93 | 43.75 | 40.95 | 41.16 | 1,500,667 | -4.13(-9.12%) |
Sep 23, 2021 | 44.31 | 46.48 | 43.12 | 45.29 | 1,554,577 | +0.84(+1.89%) |
Sep 22, 2021 | 40.53 | 44.59 | 40.39 | 44.45 | 1,883,642 | +3.92(+9.67%) |
Sep 21, 2021 | 43.12 | 44.73 | 40.25 | 40.53 | 2,015,516 | +0.21(+0.52%) |
Sep 20, 2021 | 40.67 | 42.49 | 38.50 | 40.32 | 1,944,593 | -3.50(-7.99%) |
Sep 17, 2021 | 45.29 | 47.53 | 43.40 | 43.82 | 1,968,074 | -2.66(-5.72%) |
Sep 16, 2021 | 48.37 | 51.73 | 45.64 | 46.48 | 4,343,302 | -4.97(-9.66%) |
Sep 15, 2021 | 41.44 | 55.09 | 39.30 | 51.45 | 14,581,640 | +10.64(+26.07%) |
Sep 14, 2021 | 44.45 | 45.99 | 40.11 | 40.81 | 2,056,600 | -3.85(-8.62%) |
Sep 13, 2021 | 45.92 | 46.34 | 41.79 | 44.66 | 2,195,763 | -1.09(-2.37%) |
Sep 10, 2021 | 50.61 | 51.52 | 45.57 | 45.74 | 3,862,119 | -4.59(-9.11%) |
Sep 09, 2021 | 48.37 | 53.27 | 47.04 | 50.33 | 6,297,295 | +0.77(+1.55%) |
Sep 08, 2021 | 43.68 | 52.08 | 42.63 | 49.56 | 12,552,625 | +7.21(+17.02%) |
Sep 07, 2021 | 45.08 | 48.09 | 40.04 | 42.35 | 4,693,277 | -2.17(-4.87%) |
Sep 03, 2021 | 50.40 | 53.48 | 43.82 | 44.52 | 12,556,680 | -21.00(-32.05%) |
Sep 02, 2021 | 48.23 | 83.86 | 45.99 | 65.52 | 35,298,120 | +19.11(+41.18%) |
Sep 01, 2021 | 44.80 | 52.01 | 43.47 | 46.41 | 4,485,303 | +0.98(+2.16%) |
Aug 31, 2021 | 42.35 | 47.25 | 38.72 | 45.43 | 2,541,776 | +0.63(+1.41%) |
Aug 30, 2021 | 36.40 | 53.76 | 36.40 | 44.80 | 13,359,226 | +8.26(+22.61%) |
Aug 27, 2021 | 32.34 | 39.55 | 31.29 | 36.54 | 2,909,661 | +5.46(+17.57%) |
Aug 26, 2021 | 29.68 | 32.20 | 29.26 | 31.08 | 972,962 | +1.12(+3.74%) |
Aug 25, 2021 | 28.91 | 30.59 | 28.00 | 29.96 | 651,678 | +1.26(+4.39%) |
Aug 24, 2021 | 29.26 | 31.22 | 28.35 | 28.70 | 843,580 | -0.91(-3.07%) |
Aug 23, 2021 | 29.82 | 31.15 | 28.84 | 29.61 | 1,295,790 | +1.47(+5.22%) |
Aug 20, 2021 | 26.11 | 29.12 | 25.55 | 28.14 | 1,189,861 | +3.01(+11.98%) |
Aug 19, 2021 | 27.23 | 27.58 | 24.15 | 25.13 | 1,045,524 | -2.59(-9.34%) |
Aug 18, 2021 | 28.14 | 30.52 | 27.37 | 27.72 | 719,226 | -0.63(-2.22%) |
Aug 17, 2021 | 29.61 | 30.80 | 27.65 | 28.35 | 774,767 | -4.55(-13.83%) |
Aug 16, 2021 | 28.49 | 33.32 | 28.28 | 32.90 | 1,705,815 | +3.85(+13.25%) |
Aug 13, 2021 | 30.03 | 32.06 | 27.30 | 29.05 | 2,200,626 | +1.61(+5.87%) |
Aug 12, 2021 | 27.86 | 28.49 | 25.90 | 27.44 | 935,657 | -1.26(-4.39%) |
Aug 11, 2021 | 30.66 | 33.53 | 28.21 | 28.70 | 1,333,979 | -1.26(-4.21%) |
Aug 10, 2021 | 35.00 | 35.00 | 28.91 | 29.96 | 2,437,409 | -7.84(-20.74%) |
Aug 09, 2021 | 39.97 | 46.06 | 36.89 | 37.80 | 15,032,626 | +3.78(+11.11%) |
Aug 06, 2021 | 37.45 | 39.27 | 30.52 | 34.02 | 16,878,200 | +9.94(+41.28%) |
Aug 05, 2021 | 22.96 | 24.36 | 21.84 | 24.08 | 558,806 | +0.84(+3.61%) |
Aug 04, 2021 | 22.68 | 23.59 | 22.40 | 23.24 | 231,807 | +0.56(+2.47%) |
Aug 03, 2021 | 22.82 | 23.10 | 21.28 | 22.68 | 203,233 | -0.56(-2.41%) |
Aug 02, 2021 | 23.45 | 24.36 | 22.33 | 23.24 | 272,703 | -0.42(-1.78%) |
Jul 30, 2021 | 21.35 | 23.73 | 21.14 | 23.66 | 331,836 | +1.96(+9.03%) |
Jul 29, 2021 | 21.28 | 22.89 | 20.23 | 21.70 | 399,378 | +0.56(+2.65%) |
Jul 28, 2021 | 20.72 | 21.98 | 20.51 | 21.14 | 541,115 | +1.26(+6.34%) |
Jul 27, 2021 | 20.65 | 20.68 | 18.76 | 19.88 | 421,514 | -1.12(-5.33%) |
Jul 26, 2021 | 20.86 | 22.33 | 19.95 | 21.00 | 860,960 | +2.03(+10.70%) |
Jul 23, 2021 | 20.09 | 20.79 | 18.97 | 18.97 | 333,010 | -0.84(-4.24%) |
Jul 22, 2021 | 18.90 | 22.26 | 18.27 | 19.81 | 903,176 | +0.91(+4.81%) |
Jul 21, 2021 | 17.71 | 19.95 | 17.71 | 18.90 | 379,606 | +1.26(+7.14%) |
Jul 20, 2021 | 16.94 | 18.55 | 16.66 | 17.64 | 489,381 | +0.28(+1.61%) |
Jul 19, 2021 | 15.68 | 18.06 | 15.40 | 17.36 | 384,994 | +0.35(+2.06%) |
Jul 16, 2021 | 18.27 | 19.32 | 16.80 | 17.01 | 379,440 | -0.49(-2.80%) |
Jul 15, 2021 | 19.60 | 21.07 | 16.94 | 17.50 | 829,786 | -2.38(-11.97%) |
Jul 14, 2021 | 22.47 | 22.47 | 19.74 | 19.88 | 594,020 | -2.80(-12.35%) |
Jul 13, 2021 | 25.97 | 26.74 | 22.54 | 22.68 | 711,897 | -2.73(-10.74%) |
Jul 12, 2021 | 23.73 | 27.51 | 23.24 | 25.41 | 1,434,952 | +0.91(+3.71%) |
Jul 09, 2021 | 22.96 | 27.02 | 22.47 | 24.50 | 2,731,945 | +0.35(+1.45%) |
Jul 08, 2021 | 18.27 | 24.29 | 18.20 | 24.15 | 2,337,920 | +3.85(+18.97%) |
Jul 07, 2021 | 19.67 | 22.68 | 18.55 | 20.30 | 1,719,067 | -0.42(-2.03%) |
Jul 06, 2021 | 18.90 | 21.21 | 17.71 | 20.72 | 1,010,058 | +1.89(+10.04%) |
Jul 02, 2021 | 20.02 | 20.23 | 18.20 | 18.83 | 458,714 | -0.63(-3.24%) |