Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.43 | 45.68 | 43.39 | 43.52 | 820,952 | +0.36(+0.83%) |
Sep 29, 2021 | 42.96 | 44.12 | 42.61 | 43.16 | 441,155 | +0.29(+0.68%) |
Sep 28, 2021 | 43.78 | 45.04 | 42.52 | 42.87 | 589,795 | -2.17(-4.82%) |
Sep 27, 2021 | 43.20 | 45.50 | 42.82 | 45.04 | 979,505 | +1.19(+2.71%) |
Sep 24, 2021 | 43.24 | 45.72 | 43.10 | 43.85 | 760,831 | -0.84(-1.88%) |
Sep 23, 2021 | 46.11 | 46.18 | 42.34 | 44.69 | 1,228,979 | -1.30(-2.83%) |
Sep 22, 2021 | 49.44 | 49.55 | 44.72 | 45.99 | 1,839,810 | -5.03(-9.86%) |
Sep 21, 2021 | 50.00 | 51.59 | 49.10 | 51.02 | 702,335 | +1.32(+2.66%) |
Sep 20, 2021 | 53.66 | 54.15 | 49.11 | 49.70 | 983,937 | -4.84(-8.87%) |
Sep 17, 2021 | 53.11 | 54.60 | 51.92 | 54.54 | 1,018,316 | +1.93(+3.67%) |
Sep 16, 2021 | 51.77 | 53.43 | 51.45 | 52.61 | 799,534 | +0.30(+0.57%) |
Sep 15, 2021 | 50.04 | 53.55 | 49.05 | 52.31 | 1,208,169 | +2.14(+4.27%) |
Sep 14, 2021 | 50.02 | 54.38 | 49.97 | 50.17 | 1,226,904 | +0.30(+0.60%) |
Sep 13, 2021 | 51.00 | 51.53 | 48.96 | 49.87 | 750,564 | -1.83(-3.54%) |
Sep 10, 2021 | 51.33 | 52.38 | 50.00 | 51.70 | 877,151 | +2.19(+4.42%) |
Sep 09, 2021 | 48.67 | 50.30 | 48.51 | 49.51 | 396,437 | +0.55(+1.12%) |
Sep 08, 2021 | 49.27 | 49.94 | 47.84 | 48.96 | 428,298 | -0.72(-1.45%) |
Sep 07, 2021 | 49.00 | 51.08 | 48.85 | 49.68 | 575,489 | +0.72(+1.47%) |
Sep 03, 2021 | 50.00 | 50.00 | 48.34 | 48.96 | 417,154 | -0.68(-1.37%) |
Sep 02, 2021 | 47.88 | 50.30 | 47.01 | 49.64 | 900,019 | +2.14(+4.51%) |
Sep 01, 2021 | 50.45 | 50.89 | 46.87 | 47.50 | 1,192,169 | -4.04(-7.84%) |
Aug 31, 2021 | 50.00 | 51.56 | 49.67 | 51.54 | 786,080 | +1.68(+3.37%) |
Aug 30, 2021 | 52.16 | 52.31 | 49.65 | 49.86 | 818,295 | -0.09(-0.18%) |
Aug 27, 2021 | 50.70 | 51.14 | 48.55 | 49.95 | 933,905 | -0.50(-0.99%) |
Aug 26, 2021 | 49.10 | 51.49 | 48.46 | 50.45 | 1,020,161 | +1.19(+2.42%) |
Aug 25, 2021 | 49.80 | 50.06 | 48.53 | 49.26 | 895,294 | -0.57(-1.14%) |
Aug 24, 2021 | 47.84 | 49.95 | 47.36 | 49.83 | 993,756 | +1.80(+3.75%) |
Aug 23, 2021 | 47.62 | 50.22 | 46.57 | 48.03 | 1,500,240 | +1.56(+3.36%) |
Aug 20, 2021 | 44.98 | 47.12 | 44.56 | 46.47 | 808,811 | +1.34(+2.97%) |
Aug 19, 2021 | 45.47 | 47.00 | 43.90 | 45.13 | 1,442,965 | -1.12(-2.42%) |
Aug 18, 2021 | 42.55 | 49.10 | 41.80 | 46.25 | 3,346,645 | +4.41(+10.54%) |
Aug 17, 2021 | 42.01 | 42.58 | 40.58 | 41.84 | 950,388 | -0.98(-2.29%) |
Aug 16, 2021 | 42.00 | 43.52 | 41.07 | 42.82 | 737,199 | +0.43(+1.01%) |
Aug 13, 2021 | 42.11 | 45.26 | 41.52 | 42.39 | 1,007,873 | +0.51(+1.22%) |
Aug 12, 2021 | 39.46 | 42.69 | 39.45 | 41.88 | 1,380,668 | +2.73(+6.97%) |
Aug 11, 2021 | 40.74 | 41.19 | 38.39 | 39.15 | 903,133 | -1.83(-4.47%) |
Aug 10, 2021 | 41.00 | 42.82 | 40.35 | 40.98 | 1,146,742 | +0.88(+2.19%) |
Aug 09, 2021 | 38.49 | 40.51 | 38.35 | 40.10 | 1,886,317 | +1.78(+4.65%) |
Aug 06, 2021 | 40.00 | 40.10 | 37.58 | 38.32 | 803,950 | +0.61(+1.62%) |
Aug 05, 2021 | 38.69 | 39.24 | 37.27 | 37.71 | 1,717,856 | +0.61(+1.64%) |
Aug 04, 2021 | 35.00 | 38.66 | 34.61 | 37.10 | 2,268,494 | +2.20(+6.30%) |
Aug 03, 2021 | 35.88 | 36.01 | 34.77 | 34.90 | 580,657 | -0.96(-2.68%) |
Aug 02, 2021 | 35.76 | 36.99 | 35.33 | 35.86 | 532,079 | +0.21(+0.59%) |
Jul 30, 2021 | 36.17 | 36.31 | 35.21 | 35.65 | 531,347 | -0.74(-2.03%) |
Jul 29, 2021 | 37.99 | 37.99 | 36.08 | 36.39 | 479,113 | -0.66(-1.78%) |
Jul 28, 2021 | 37.00 | 38.73 | 36.82 | 37.05 | 731,399 | +0.61(+1.67%) |
Jul 27, 2021 | 36.72 | 37.54 | 36.03 | 36.44 | 692,511 | -0.53(-1.43%) |
Jul 26, 2021 | 36.90 | 37.88 | 36.67 | 36.97 | 650,908 | +0.08(+0.22%) |
Jul 23, 2021 | 37.35 | 37.41 | 36.10 | 36.89 | 458,162 | -0.46(-1.23%) |
Jul 22, 2021 | 37.77 | 38.36 | 37.15 | 37.35 | 483,861 | +0.15(+0.40%) |
Jul 21, 2021 | 38.05 | 38.05 | 36.92 | 37.20 | 754,305 | -0.89(-2.34%) |
Jul 20, 2021 | 38.39 | 39.10 | 37.60 | 38.09 | 882,874 | -0.62(-1.60%) |
Jul 19, 2021 | 36.29 | 39.11 | 36.11 | 38.71 | 769,811 | +1.89(+5.13%) |
Jul 16, 2021 | 36.48 | 37.57 | 36.32 | 36.82 | 509,054 | +0.55(+1.52%) |
Jul 15, 2021 | 35.45 | 36.41 | 35.00 | 36.27 | 506,817 | +0.85(+2.40%) |
Jul 14, 2021 | 36.67 | 37.00 | 35.35 | 35.42 | 716,779 | -0.83(-2.29%) |
Jul 13, 2021 | 36.72 | 37.91 | 36.19 | 36.25 | 957,783 | -1.39(-3.69%) |
Jul 12, 2021 | 39.00 | 39.54 | 37.50 | 37.64 | 477,123 | -1.37(-3.51%) |
Jul 09, 2021 | 39.00 | 39.60 | 38.17 | 39.01 | 513,722 | +0.24(+0.62%) |
Jul 08, 2021 | 37.20 | 39.73 | 37.08 | 38.77 | 962,816 | +0.47(+1.23%) |
Jul 07, 2021 | 41.09 | 41.51 | 38.11 | 38.30 | 916,828 | -3.01(-7.29%) |
Jul 06, 2021 | 42.00 | 42.10 | 40.57 | 41.31 | 430,404 | -0.32(-0.77%) |
Jul 02, 2021 | 43.72 | 43.73 | 41.01 | 41.63 | 762,693 | -1.90(-4.36%) |