Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.70 | 40.73 | 40.18 | 40.18 | 5,552 | -3.39(-7.78%) |
Sep 29, 2021 | 43.81 | 43.81 | 43.42 | 43.57 | 3,438 | -0.69(-1.55%) |
Sep 28, 2021 | 44.25 | 44.52 | 44.25 | 44.26 | 1,497 | -0.45(-1.02%) |
Sep 27, 2021 | 44.60 | 45.15 | 44.60 | 44.71 | 7,451 | +0.07(+0.16%) |
Sep 24, 2021 | 44.84 | 44.84 | 44.55 | 44.64 | 3,682 | -1.25(-2.72%) |
Sep 23, 2021 | 45.71 | 46.01 | 45.65 | 45.89 | 6,130 | +0.89(+1.98%) |
Sep 22, 2021 | 44.85 | 45.00 | 44.85 | 45.00 | 949 | +1.70(+3.93%) |
Sep 21, 2021 | 44.50 | 44.50 | 43.30 | 43.30 | 1,626 | +0.89(+2.11%) |
Sep 20, 2021 | 43.28 | 43.28 | 42.41 | 42.41 | 4,576 | -1.38(-3.14%) |
Sep 17, 2021 | 44.03 | 44.11 | 43.76 | 43.78 | 7,590 | +1.63(+3.87%) |
Sep 16, 2021 | 41.64 | 42.17 | 41.55 | 42.15 | 8,673 | -0.61(-1.43%) |
Sep 15, 2021 | 42.61 | 42.76 | 41.99 | 42.76 | 5,939 | +0.10(+0.25%) |
Sep 14, 2021 | 42.94 | 42.94 | 42.64 | 42.66 | 3,597 | -0.40(-0.93%) |
Sep 13, 2021 | 43.54 | 43.54 | 42.94 | 43.05 | 8,910 | -1.41(-3.18%) |
Sep 10, 2021 | 44.96 | 45.00 | 44.42 | 44.47 | 2,672 | +0.92(+2.11%) |
Sep 09, 2021 | 44.17 | 44.17 | 43.43 | 43.55 | 6,488 | -2.52(-5.47%) |
Sep 08, 2021 | 46.02 | 46.07 | 45.47 | 46.07 | 4,503 | -0.35(-0.75%) |
Sep 07, 2021 | 48.02 | 48.02 | 46.42 | 46.42 | 8,357 | -2.27(-4.66%) |
Sep 03, 2021 | 48.65 | 48.69 | 48.45 | 48.69 | 1,733 | -2.51(-4.90%) |
Sep 02, 2021 | 51.54 | 51.54 | 51.08 | 51.20 | 3,926 | -1.16(-2.22%) |
Sep 01, 2021 | 52.62 | 54.41 | 52.36 | 52.36 | 3,437 | -0.91(-1.70%) |
Aug 31, 2021 | 52.80 | 53.35 | 52.80 | 53.27 | 2,858 | -0.45(-0.84%) |
Aug 30, 2021 | 53.72 | 54.74 | 52.05 | 53.72 | 1,943 | -0.37(-0.68%) |
Aug 27, 2021 | 54.59 | 54.59 | 53.85 | 54.09 | 1,452 | -0.59(-1.09%) |
Aug 26, 2021 | 55.65 | 55.65 | 54.68 | 54.68 | 2,341 | -0.27(-0.49%) |
Aug 25, 2021 | 55.18 | 56.18 | 54.95 | 54.95 | 1,388 | -0.29(-0.52%) |
Aug 24, 2021 | 55.48 | 55.48 | 54.91 | 55.24 | 4,432 | +0.12(+0.22%) |
Aug 23, 2021 | 55.09 | 55.12 | 55.09 | 55.12 | 2,129 | -0.48(-0.85%) |
Aug 20, 2021 | 55.96 | 55.96 | 55.59 | 55.59 | 2,687 | +0.88(+1.62%) |
Aug 19, 2021 | 55.43 | 55.43 | 54.71 | 54.71 | 2,276 | -0.72(-1.30%) |
Aug 18, 2021 | 54.95 | 55.61 | 54.95 | 55.43 | 8,335 | +1.83(+3.41%) |
Aug 17, 2021 | 54.18 | 54.18 | 53.35 | 53.60 | 1,911 | -0.62(-1.14%) |
Aug 16, 2021 | 54.21 | 54.30 | 54.14 | 54.22 | 4,233 | -0.69(-1.26%) |
Aug 13, 2021 | 55.05 | 55.05 | 54.91 | 54.91 | 1,510 | -0.07(-0.13%) |
Aug 12, 2021 | 55.03 | 55.32 | 54.85 | 54.98 | 4,002 | -0.20(-0.36%) |
Aug 11, 2021 | 54.81 | 55.28 | 54.81 | 55.18 | 2,840 | -0.22(-0.40%) |
Aug 10, 2021 | 55.12 | 55.40 | 54.72 | 55.40 | 4,359 | +0.82(+1.50%) |
Aug 09, 2021 | 54.77 | 54.80 | 54.58 | 54.58 | 1,816 | -1.05(-1.89%) |
Aug 06, 2021 | 56.00 | 56.00 | 55.54 | 55.63 | 2,613 | +0.30(+0.55%) |
Aug 05, 2021 | 55.55 | 55.55 | 55.33 | 55.33 | 1,533 | -0.52(-0.93%) |
Aug 04, 2021 | 56.39 | 56.39 | 55.79 | 55.84 | 4,271 | +1.34(+2.46%) |
Aug 03, 2021 | 54.32 | 54.51 | 54.24 | 54.51 | 1,053 | +0.45(+0.82%) |
Aug 02, 2021 | 54.49 | 54.49 | 53.97 | 54.06 | 5,204 | +1.27(+2.40%) |
Jul 30, 2021 | 52.84 | 52.84 | 52.80 | 52.80 | 831 | -0.82(-1.54%) |
Jul 29, 2021 | 53.31 | 53.62 | 53.31 | 53.62 | 1,683 | -0.69(-1.26%) |
Jul 28, 2021 | 53.33 | 54.30 | 53.33 | 54.30 | 8,649 | +1.62(+3.08%) |
Jul 27, 2021 | 52.96 | 52.96 | 52.29 | 52.68 | 3,756 | -0.82(-1.54%) |
Jul 26, 2021 | 53.15 | 53.55 | 53.11 | 53.50 | 5,820 | -0.02(-0.03%) |
Jul 23, 2021 | 53.57 | 53.93 | 53.52 | 53.52 | 2,279 | -0.07(-0.13%) |
Jul 22, 2021 | 53.43 | 53.87 | 53.30 | 53.59 | 1,620 | -0.11(-0.20%) |
Jul 21, 2021 | 53.98 | 54.02 | 53.41 | 53.70 | 3,642 | +2.60(+5.09%) |
Jul 20, 2021 | 50.45 | 51.23 | 50.29 | 51.10 | 5,805 | -0.78(-1.51%) |
Jul 19, 2021 | 52.44 | 52.44 | 51.70 | 51.88 | 3,093 | -2.21(-4.08%) |
Jul 16, 2021 | 53.67 | 54.13 | 53.05 | 54.09 | 3,674 | +0.65(+1.22%) |
Jul 15, 2021 | 54.36 | 55.22 | 53.03 | 53.44 | 9,070 | -11.94(-18.26%) |
Jul 14, 2021 | 65.59 | 65.59 | 65.20 | 65.38 | 2,336 | +1.76(+2.76%) |
Jul 13, 2021 | 64.52 | 64.59 | 63.62 | 63.62 | 3,243 | -2.56(-3.87%) |
Jul 12, 2021 | 66.26 | 66.31 | 66.02 | 66.18 | 2,501 | -0.08(-0.12%) |
Jul 09, 2021 | 66.18 | 66.26 | 66.14 | 66.26 | 1,685 | -0.40(-0.60%) |
Jul 08, 2021 | 66.22 | 66.81 | 66.22 | 66.66 | 1,946 | -4.70(-6.59%) |
Jul 07, 2021 | 71.27 | 71.45 | 70.98 | 71.36 | 2,446 | +1.22(+1.74%) |
Jul 06, 2021 | 69.27 | 70.15 | 69.27 | 70.14 | 1,431 | -2.02(-2.80%) |
Jul 02, 2021 | 71.28 | 72.16 | 71.28 | 72.16 | 1,783 | +0.69(+0.97%) |