Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.50 | 45.27 | 43.27 | 43.68 | 43,401 | +0.31(+0.71%) |
Sep 29, 2021 | 46.26 | 46.46 | 42.71 | 43.37 | 46,231 | -2.22(-4.87%) |
Sep 28, 2021 | 47.29 | 47.40 | 44.73 | 45.59 | 36,810 | -2.09(-4.38%) |
Sep 27, 2021 | 48.00 | 48.77 | 46.80 | 47.68 | 53,816 | -0.24(-0.50%) |
Sep 24, 2021 | 45.14 | 49.27 | 45.14 | 47.92 | 86,678 | +2.82(+6.25%) |
Sep 23, 2021 | 44.09 | 45.84 | 44.01 | 45.10 | 59,907 | +1.51(+3.46%) |
Sep 22, 2021 | 43.82 | 44.73 | 42.87 | 43.59 | 45,339 | +0.04(+0.09%) |
Sep 21, 2021 | 44.66 | 45.00 | 43.30 | 43.55 | 13,405 | -0.90(-2.02%) |
Sep 20, 2021 | 44.19 | 44.92 | 43.20 | 44.45 | 28,910 | -0.74(-1.64%) |
Sep 17, 2021 | 46.77 | 47.48 | 44.74 | 45.19 | 88,671 | -1.29(-2.78%) |
Sep 16, 2021 | 45.82 | 47.28 | 45.36 | 46.48 | 35,419 | +0.65(+1.42%) |
Sep 15, 2021 | 43.74 | 45.90 | 42.87 | 45.83 | 27,229 | +2.11(+4.83%) |
Sep 14, 2021 | 45.82 | 45.82 | 43.54 | 43.72 | 43,041 | -1.58(-3.49%) |
Sep 13, 2021 | 46.72 | 47.00 | 44.13 | 45.30 | 27,386 | -0.63(-1.37%) |
Sep 10, 2021 | 45.93 | 47.74 | 45.58 | 45.93 | 37,372 | +0.60(+1.32%) |
Sep 09, 2021 | 46.74 | 47.72 | 45.32 | 45.33 | 28,494 | -1.42(-3.04%) |
Sep 08, 2021 | 46.35 | 47.27 | 44.64 | 46.75 | 39,710 | +0.38(+0.82%) |
Sep 07, 2021 | 49.24 | 49.97 | 45.26 | 46.37 | 63,329 | -2.88(-5.85%) |
Sep 03, 2021 | 50.01 | 50.55 | 48.21 | 49.25 | 13,454 | -0.79(-1.58%) |
Sep 02, 2021 | 51.04 | 51.97 | 49.55 | 50.04 | 21,586 | -0.56(-1.11%) |
Sep 01, 2021 | 51.38 | 52.20 | 50.60 | 50.60 | 21,875 | -0.21(-0.41%) |
Aug 31, 2021 | 50.72 | 51.50 | 48.84 | 50.81 | 40,426 | +0.09(+0.18%) |
Aug 30, 2021 | 52.55 | 52.55 | 49.97 | 50.72 | 23,727 | -1.48(-2.84%) |
Aug 27, 2021 | 49.15 | 52.97 | 49.15 | 52.20 | 36,868 | +3.19(+6.51%) |
Aug 26, 2021 | 52.07 | 52.33 | 48.55 | 49.01 | 41,955 | -3.59(-6.83%) |
Aug 25, 2021 | 48.36 | 52.97 | 48.09 | 52.60 | 53,060 | +4.02(+8.28%) |
Aug 24, 2021 | 47.52 | 49.97 | 45.97 | 48.58 | 44,997 | +1.06(+2.23%) |
Aug 23, 2021 | 43.99 | 48.57 | 43.99 | 47.52 | 58,171 | +3.98(+9.14%) |
Aug 20, 2021 | 42.78 | 44.68 | 42.78 | 43.54 | 27,449 | +0.48(+1.11%) |
Aug 19, 2021 | 43.12 | 44.99 | 42.04 | 43.06 | 33,835 | -0.51(-1.17%) |
Aug 18, 2021 | 46.00 | 46.00 | 43.57 | 43.57 | 68,986 | -1.67(-3.69%) |
Aug 17, 2021 | 44.55 | 45.97 | 41.53 | 45.24 | 71,413 | -0.31(-0.68%) |
Aug 16, 2021 | 45.01 | 45.78 | 44.26 | 45.55 | 21,307 | +0.47(+1.04%) |
Aug 13, 2021 | 45.06 | 46.27 | 44.87 | 45.08 | 18,746 | -0.28(-0.62%) |
Aug 12, 2021 | 46.12 | 46.19 | 43.40 | 45.36 | 79,237 | -0.83(-1.80%) |
Aug 11, 2021 | 46.18 | 47.63 | 46.18 | 46.19 | 32,424 | +0.19(+0.41%) |
Aug 10, 2021 | 45.35 | 46.46 | 44.26 | 46.00 | 30,545 | +1.37(+3.07%) |
Aug 09, 2021 | 45.58 | 45.70 | 43.60 | 44.63 | 78,955 | -0.86(-1.89%) |
Aug 06, 2021 | 45.78 | 47.25 | 45.34 | 45.49 | 73,217 | -0.01(-0.02%) |
Aug 05, 2021 | 46.32 | 47.25 | 45.11 | 45.50 | 94,353 | -0.75(-1.62%) |
Aug 04, 2021 | 47.42 | 48.67 | 46.00 | 46.25 | 76,736 | -1.42(-2.98%) |
Aug 03, 2021 | 48.41 | 49.27 | 46.15 | 47.67 | 93,461 | -0.74(-1.53%) |
Aug 02, 2021 | 49.72 | 50.87 | 47.82 | 48.41 | 90,178 | -0.21(-0.43%) |
Jul 30, 2021 | 52.43 | 54.02 | 48.62 | 48.62 | 56,689 | -4.44(-8.37%) |
Jul 29, 2021 | 49.08 | 53.49 | 49.08 | 53.06 | 50,622 | +4.03(+8.22%) |
Jul 28, 2021 | 54.20 | 54.47 | 48.63 | 49.03 | 144,294 | -4.34(-8.13%) |
Jul 27, 2021 | 52.62 | 54.08 | 52.08 | 53.37 | 94,803 | -0.89(-1.64%) |
Jul 26, 2021 | 51.98 | 56.50 | 51.44 | 54.26 | 86,328 | +2.19(+4.21%) |
Jul 23, 2021 | 49.05 | 52.48 | 47.21 | 52.07 | 71,312 | +2.76(+5.60%) |
Jul 22, 2021 | 55.35 | 56.98 | 49.23 | 49.31 | 124,414 | -5.49(-10.02%) |
Jul 21, 2021 | 47.88 | 56.00 | 46.92 | 54.80 | 422,274 | +3.13(+6.06%) |
Jul 20, 2021 | 50.00 | 54.00 | 50.00 | 51.67 | 99,078 | +1.69(+3.38%) |
Jul 19, 2021 | 48.77 | 52.99 | 47.09 | 49.98 | 72,537 | -0.77(-1.52%) |
Jul 16, 2021 | 51.52 | 53.98 | 49.29 | 50.75 | 122,810 | -0.64(-1.25%) |
Jul 15, 2021 | 47.62 | 52.79 | 46.23 | 51.39 | 362,534 | +3.88(+8.17%) |
Jul 14, 2021 | 40.59 | 51.35 | 39.90 | 47.51 | 587,842 | +8.93(+23.15%) |
Jul 13, 2021 | 38.00 | 40.82 | 37.09 | 38.58 | 39,409 | +0.40(+1.05%) |
Jul 12, 2021 | 38.44 | 38.94 | 36.95 | 38.18 | 15,766 | -0.29(-0.75%) |
Jul 09, 2021 | 37.50 | 38.85 | 36.55 | 38.47 | 26,214 | +1.88(+5.14%) |
Jul 08, 2021 | 34.25 | 37.06 | 34.00 | 36.59 | 28,936 | +1.14(+3.22%) |
Jul 07, 2021 | 36.33 | 36.45 | 34.66 | 35.45 | 18,543 | -1.05(-2.88%) |
Jul 06, 2021 | 37.40 | 37.88 | 35.10 | 36.50 | 22,227 | -0.70(-1.88%) |
Jul 02, 2021 | 38.64 | 38.79 | 37.15 | 37.20 | 18,472 | -1.47(-3.80%) |