Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.30 | 43.22 | 42.21 | 42.67 | 72,022 | +0.64(+1.52%) |
Sep 29, 2021 | 42.77 | 42.82 | 41.90 | 42.03 | 89,601 | -0.60(-1.41%) |
Sep 28, 2021 | 43.63 | 44.24 | 42.54 | 42.63 | 121,705 | -1.95(-4.37%) |
Sep 27, 2021 | 44.45 | 45.58 | 43.82 | 44.58 | 107,217 | -0.36(-0.80%) |
Sep 24, 2021 | 45.12 | 45.65 | 44.86 | 44.94 | 75,408 | -0.62(-1.36%) |
Sep 23, 2021 | 44.47 | 45.62 | 44.29 | 45.56 | 96,140 | +1.45(+3.29%) |
Sep 22, 2021 | 42.88 | 44.34 | 42.64 | 44.11 | 120,095 | +1.35(+3.16%) |
Sep 21, 2021 | 42.92 | 43.27 | 42.20 | 42.76 | 96,298 | +0.15(+0.35%) |
Sep 20, 2021 | 44.31 | 44.66 | 42.18 | 42.61 | 167,319 | -2.73(-6.02%) |
Sep 17, 2021 | 46.39 | 46.39 | 44.61 | 45.34 | 491,631 | -0.92(-1.99%) |
Sep 16, 2021 | 45.13 | 46.41 | 45.00 | 46.26 | 115,891 | +0.69(+1.51%) |
Sep 15, 2021 | 46.06 | 46.06 | 45.22 | 45.57 | 97,022 | -0.49(-1.06%) |
Sep 14, 2021 | 46.04 | 46.87 | 45.52 | 46.06 | 104,583 | +0.13(+0.28%) |
Sep 13, 2021 | 45.30 | 46.29 | 44.53 | 45.93 | 152,492 | +0.85(+1.89%) |
Sep 10, 2021 | 45.58 | 46.23 | 45.06 | 45.08 | 232,708 | -0.01(-0.02%) |
Sep 09, 2021 | 45.55 | 46.16 | 45.06 | 45.09 | 157,239 | -0.63(-1.38%) |
Sep 08, 2021 | 46.19 | 46.60 | 45.09 | 45.72 | 81,047 | -0.89(-1.91%) |
Sep 07, 2021 | 47.45 | 47.58 | 45.84 | 46.61 | 103,585 | -0.84(-1.77%) |
Sep 03, 2021 | 47.89 | 48.37 | 47.25 | 47.45 | 98,534 | -0.44(-0.92%) |
Sep 02, 2021 | 48.32 | 48.90 | 47.61 | 47.89 | 85,008 | -0.63(-1.30%) |
Sep 01, 2021 | 48.60 | 49.45 | 48.41 | 48.52 | 133,471 | +0.27(+0.56%) |
Aug 31, 2021 | 48.11 | 48.37 | 46.95 | 48.25 | 135,061 | +0.20(+0.42%) |
Aug 30, 2021 | 48.24 | 48.74 | 47.30 | 48.05 | 166,312 | +0.31(+0.65%) |
Aug 27, 2021 | 45.34 | 47.87 | 45.34 | 47.74 | 218,140 | +2.31(+5.08%) |
Aug 26, 2021 | 45.46 | 46.37 | 45.08 | 45.43 | 100,356 | -0.28(-0.61%) |
Aug 25, 2021 | 45.30 | 46.03 | 45.16 | 45.71 | 91,226 | +0.48(+1.06%) |
Aug 24, 2021 | 45.49 | 46.00 | 44.80 | 45.23 | 136,652 | -0.08(-0.18%) |
Aug 23, 2021 | 44.14 | 45.43 | 44.14 | 45.31 | 85,273 | +1.52(+3.47%) |
Aug 20, 2021 | 43.51 | 43.93 | 43.09 | 43.79 | 92,510 | +0.35(+0.81%) |
Aug 19, 2021 | 42.92 | 43.77 | 42.62 | 43.44 | 87,402 | +0.14(+0.32%) |
Aug 18, 2021 | 42.88 | 44.15 | 42.83 | 43.30 | 96,234 | +0.36(+0.84%) |
Aug 17, 2021 | 43.70 | 43.75 | 42.52 | 42.94 | 113,898 | -1.34(-3.03%) |
Aug 16, 2021 | 45.02 | 45.20 | 43.69 | 44.28 | 146,738 | -1.03(-2.27%) |
Aug 13, 2021 | 45.46 | 45.81 | 45.05 | 45.31 | 77,352 | -0.38(-0.83%) |
Aug 12, 2021 | 45.93 | 46.35 | 44.62 | 45.69 | 132,002 | -0.76(-1.64%) |
Aug 11, 2021 | 47.70 | 47.78 | 45.50 | 46.45 | 158,097 | -1.24(-2.60%) |
Aug 10, 2021 | 48.90 | 48.90 | 47.52 | 47.69 | 158,879 | -0.86(-1.77%) |
Aug 09, 2021 | 50.00 | 50.00 | 47.63 | 48.55 | 203,690 | -2.23(-4.39%) |
Aug 06, 2021 | 49.74 | 51.20 | 49.56 | 50.78 | 198,288 | +1.06(+2.13%) |
Aug 05, 2021 | 49.50 | 50.17 | 49.00 | 49.72 | 90,242 | +0.46(+0.93%) |
Aug 04, 2021 | 48.92 | 49.89 | 48.32 | 49.26 | 123,018 | +0.28(+0.57%) |
Aug 03, 2021 | 48.78 | 49.73 | 48.06 | 48.98 | 180,068 | +0.50(+1.03%) |
Aug 02, 2021 | 51.57 | 52.00 | 48.17 | 48.48 | 379,214 | -1.16(-2.34%) |
Jul 30, 2021 | 45.00 | 50.34 | 45.00 | 49.64 | 784,916 | +4.27(+9.41%) |
Jul 29, 2021 | 44.35 | 45.45 | 44.35 | 45.37 | 102,328 | +1.37(+3.11%) |
Jul 28, 2021 | 42.96 | 44.45 | 42.96 | 44.00 | 97,520 | +1.48(+3.48%) |
Jul 27, 2021 | 43.64 | 43.67 | 41.27 | 42.52 | 108,350 | -1.38(-3.14%) |
Jul 26, 2021 | 43.85 | 44.35 | 43.27 | 43.90 | 101,309 | +0.00(+0.00%) |
Jul 23, 2021 | 43.39 | 43.93 | 42.07 | 43.90 | 72,191 | +0.51(+1.18%) |
Jul 22, 2021 | 43.83 | 44.25 | 42.79 | 43.39 | 81,144 | -0.70(-1.59%) |
Jul 21, 2021 | 42.30 | 44.22 | 42.30 | 44.09 | 94,806 | +1.70(+4.01%) |
Jul 20, 2021 | 42.49 | 43.02 | 41.42 | 42.39 | 137,291 | +0.42(+1.00%) |
Jul 19, 2021 | 40.91 | 42.49 | 40.57 | 41.97 | 136,141 | -0.06(-0.14%) |
Jul 16, 2021 | 43.83 | 43.84 | 42.03 | 42.03 | 98,015 | -1.35(-3.11%) |
Jul 15, 2021 | 43.72 | 43.78 | 42.25 | 43.38 | 87,390 | -0.57(-1.30%) |
Jul 14, 2021 | 44.57 | 44.72 | 43.75 | 43.95 | 85,841 | -0.01(-0.02%) |
Jul 13, 2021 | 44.34 | 44.54 | 43.68 | 43.96 | 84,717 | -0.81(-1.81%) |
Jul 12, 2021 | 45.01 | 45.09 | 44.11 | 44.77 | 93,614 | -0.18(-0.40%) |
Jul 09, 2021 | 44.08 | 45.49 | 43.70 | 44.95 | 86,710 | +1.33(+3.05%) |
Jul 08, 2021 | 42.69 | 44.34 | 42.31 | 43.62 | 158,160 | -0.51(-1.16%) |
Jul 07, 2021 | 46.12 | 46.12 | 43.78 | 44.13 | 89,626 | -1.50(-3.29%) |
Jul 06, 2021 | 46.89 | 46.89 | 45.02 | 45.63 | 134,132 | -0.99(-2.12%) |
Jul 02, 2021 | 47.61 | 47.70 | 46.35 | 46.62 | 123,096 | -0.49(-1.04%) |