Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 63.00 | 63.52 | 60.04 | 62.08 | 4,280,642 | -0.06(-0.10%) |
Sep 29, 2021 | 66.00 | 67.58 | 60.06 | 62.14 | 6,894,729 | -2.85(-4.39%) |
Sep 28, 2021 | 65.54 | 67.88 | 61.68 | 64.99 | 8,766,931 | -3.54(-5.17%) |
Sep 27, 2021 | 62.14 | 70.28 | 61.90 | 68.53 | 10,950,576 | +6.59(+10.64%) |
Sep 24, 2021 | 59.40 | 66.68 | 58.15 | 61.94 | 14,913,756 | +1.82(+3.03%) |
Sep 23, 2021 | 50.37 | 62.67 | 50.37 | 60.12 | 16,444,781 | +7.81(+14.93%) |
Sep 22, 2021 | 59.03 | 60.60 | 48.83 | 52.31 | 23,710,064 | -0.45(-0.85%) |
Sep 21, 2021 | 48.10 | 52.99 | 47.29 | 52.76 | 5,781,502 | +4.50(+9.32%) |
Sep 20, 2021 | 45.94 | 48.98 | 45.68 | 48.26 | 4,067,811 | -0.25(-0.52%) |
Sep 17, 2021 | 43.97 | 48.76 | 43.11 | 48.51 | 6,059,540 | +4.56(+10.38%) |
Sep 16, 2021 | 43.39 | 45.43 | 41.38 | 43.95 | 4,407,549 | +0.03(+0.07%) |
Sep 15, 2021 | 39.76 | 45.51 | 39.01 | 43.92 | 6,620,394 | +2.13(+5.10%) |
Sep 14, 2021 | 46.96 | 47.00 | 41.50 | 41.79 | 7,931,050 | -5.33(-11.31%) |
Sep 13, 2021 | 50.50 | 50.67 | 46.51 | 47.12 | 5,653,823 | -3.52(-6.95%) |
Sep 10, 2021 | 50.32 | 52.66 | 49.07 | 50.64 | 5,827,267 | +0.89(+1.79%) |
Sep 09, 2021 | 47.00 | 51.19 | 46.55 | 49.75 | 8,558,661 | +3.26(+7.01%) |
Sep 08, 2021 | 48.09 | 48.52 | 44.57 | 46.49 | 6,651,541 | -1.35(-2.82%) |
Sep 07, 2021 | 47.30 | 50.71 | 46.89 | 47.84 | 7,848,596 | -2.36(-4.70%) |
Sep 03, 2021 | 58.51 | 58.77 | 46.58 | 50.20 | 27,782,488 | -4.15(-7.64%) |
Sep 02, 2021 | 52.29 | 54.85 | 52.29 | 54.35 | 6,311,941 | +2.39(+4.60%) |
Sep 01, 2021 | 53.13 | 54.98 | 51.33 | 51.96 | 9,235,725 | -4.89(-8.60%) |
Aug 31, 2021 | 53.64 | 62.07 | 53.20 | 56.85 | 13,634,194 | +3.59(+6.74%) |
Aug 30, 2021 | 52.93 | 56.95 | 50.63 | 53.26 | 15,485,572 | -5.08(-8.71%) |
Aug 27, 2021 | 51.24 | 65.09 | 49.29 | 58.34 | 43,954,556 | -12.51(-17.66%) |
Aug 26, 2021 | 84.01 | 86.36 | 67.60 | 70.85 | 24,988,740 | -10.01(-12.38%) |
Aug 25, 2021 | 83.47 | 96.63 | 78.51 | 80.86 | 29,035,672 | -36.97(-31.38%) |
Aug 24, 2021 | 122.41 | 123.37 | 115.53 | 117.83 | 4,859,979 | +2.22(+1.92%) |
Aug 23, 2021 | 104.99 | 116.87 | 103.20 | 115.61 | 3,368,568 | +11.55(+11.10%) |
Aug 20, 2021 | 102.04 | 107.20 | 99.56 | 104.06 | 3,043,144 | +2.83(+2.80%) |
Aug 19, 2021 | 106.00 | 107.04 | 99.04 | 101.23 | 2,777,820 | -4.94(-4.65%) |
Aug 18, 2021 | 102.31 | 113.89 | 102.17 | 106.17 | 3,559,983 | +1.55(+1.48%) |
Aug 17, 2021 | 111.20 | 116.35 | 97.93 | 104.62 | 5,441,838 | -12.05(-10.33%) |
Aug 16, 2021 | 122.57 | 124.79 | 113.30 | 116.67 | 3,467,128 | -5.90(-4.81%) |
Aug 13, 2021 | 123.38 | 124.80 | 116.16 | 122.57 | 3,670,579 | +2.27(+1.89%) |
Aug 12, 2021 | 109.96 | 126.51 | 108.33 | 120.30 | 6,774,274 | +11.33(+10.40%) |
Aug 11, 2021 | 108.76 | 110.78 | 103.69 | 108.97 | 2,923,224 | +0.35(+0.32%) |
Aug 10, 2021 | 104.00 | 109.88 | 101.10 | 108.62 | 3,443,666 | +3.63(+3.46%) |
Aug 09, 2021 | 94.90 | 106.35 | 94.60 | 104.99 | 3,975,483 | +8.58(+8.90%) |
Aug 06, 2021 | 100.51 | 101.59 | 92.71 | 96.41 | 4,287,962 | -5.18(-5.10%) |
Aug 05, 2021 | 90.41 | 101.97 | 89.85 | 101.59 | 5,685,701 | +13.33(+15.10%) |
Aug 04, 2021 | 81.63 | 90.25 | 80.68 | 88.26 | 4,283,070 | +3.40(+4.01%) |
Aug 03, 2021 | 86.75 | 93.63 | 82.09 | 84.86 | 10,297,842 | +4.88(+6.10%) |
Aug 02, 2021 | 77.20 | 87.00 | 75.00 | 79.98 | 13,287,512 | +10.45(+15.03%) |
Jul 30, 2021 | 87.85 | 95.15 | 65.00 | 69.53 | 25,199,630 | -33.82(-32.72%) |
Jul 29, 2021 | 145.00 | 146.06 | 98.35 | 103.35 | 20,534,552 | -31.95(-23.61%) |
Jul 28, 2021 | 130.01 | 142.75 | 126.03 | 135.30 | 5,752,468 | +7.80(+6.12%) |
Jul 27, 2021 | 119.56 | 128.22 | 113.70 | 127.50 | 3,623,522 | +7.51(+6.26%) |
Jul 26, 2021 | 125.63 | 132.96 | 114.51 | 119.99 | 4,190,105 | -3.39(-2.75%) |
Jul 23, 2021 | 124.50 | 126.69 | 113.00 | 123.38 | 3,664,822 | -3.23(-2.55%) |
Jul 22, 2021 | 118.10 | 130.47 | 112.72 | 126.61 | 7,301,675 | +9.01(+7.66%) |
Jul 21, 2021 | 94.30 | 120.75 | 94.30 | 117.60 | 9,261,147 | +26.77(+29.47%) |
Jul 20, 2021 | 86.28 | 91.49 | 80.57 | 90.83 | 2,831,509 | +8.57(+10.42%) |
Jul 19, 2021 | 73.60 | 85.41 | 72.80 | 82.26 | 2,922,101 | +2.17(+2.71%) |
Jul 16, 2021 | 86.19 | 88.12 | 77.94 | 80.09 | 2,555,323 | -2.34(-2.84%) |
Jul 15, 2021 | 93.51 | 95.75 | 81.52 | 82.43 | 3,811,981 | -14.57(-15.02%) |
Jul 14, 2021 | 105.68 | 105.68 | 96.60 | 97.00 | 1,879,317 | -6.80(-6.55%) |
Jul 13, 2021 | 99.37 | 106.25 | 99.22 | 103.80 | 2,171,830 | +4.48(+4.51%) |
Jul 12, 2021 | 100.14 | 106.39 | 97.61 | 99.32 | 2,909,235 | +3.98(+4.17%) |
Jul 09, 2021 | 107.55 | 113.27 | 92.00 | 95.34 | 7,253,486 | -10.66(-10.06%) |
Jul 08, 2021 | 92.89 | 107.55 | 90.54 | 106.00 | 3,941,219 | +9.24(+9.55%) |
Jul 07, 2021 | 96.03 | 98.70 | 92.11 | 96.76 | 2,774,294 | +3.96(+4.27%) |
Jul 06, 2021 | 89.88 | 93.76 | 87.40 | 92.80 | 1,848,489 | +2.75(+3.05%) |
Jul 02, 2021 | 89.40 | 92.88 | 86.14 | 90.05 | 1,677,371 | +1.28(+1.44%) |