Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.45 | 43.93 | 42.45 | 42.46 | 35,488 | -0.68(-1.59%) |
Sep 29, 2021 | 43.20 | 43.80 | 42.95 | 43.15 | 22,393 | -0.12(-0.27%) |
Sep 28, 2021 | 43.96 | 43.96 | 43.10 | 43.26 | 23,684 | -0.69(-1.58%) |
Sep 27, 2021 | 43.76 | 44.54 | 43.76 | 43.96 | 28,472 | +0.39(+0.89%) |
Sep 24, 2021 | 43.57 | 44.21 | 43.08 | 43.57 | 21,359 | -0.06(-0.13%) |
Sep 23, 2021 | 43.07 | 44.20 | 43.07 | 43.63 | 19,731 | +0.62(+1.43%) |
Sep 22, 2021 | 42.98 | 43.40 | 42.61 | 43.01 | 15,858 | +0.41(+0.95%) |
Sep 21, 2021 | 42.95 | 42.95 | 42.24 | 42.61 | 13,036 | -0.02(-0.05%) |
Sep 20, 2021 | 42.91 | 43.22 | 41.96 | 42.63 | 23,218 | -1.11(-2.54%) |
Sep 17, 2021 | 43.54 | 43.79 | 42.69 | 43.73 | 152,563 | +0.20(+0.47%) |
Sep 16, 2021 | 43.66 | 43.79 | 43.13 | 43.53 | 24,298 | -0.16(-0.38%) |
Sep 15, 2021 | 43.27 | 43.70 | 42.83 | 43.70 | 23,904 | +0.30(+0.69%) |
Sep 14, 2021 | 44.32 | 44.32 | 42.97 | 43.40 | 30,982 | -0.73(-1.66%) |
Sep 13, 2021 | 44.12 | 44.39 | 43.63 | 44.13 | 27,102 | +0.16(+0.37%) |
Sep 10, 2021 | 44.81 | 44.82 | 43.94 | 43.97 | 23,599 | -0.67(-1.49%) |
Sep 09, 2021 | 45.30 | 45.37 | 44.63 | 44.63 | 22,220 | -0.74(-1.64%) |
Sep 08, 2021 | 46.26 | 46.26 | 44.97 | 45.37 | 26,773 | -0.92(-1.98%) |
Sep 07, 2021 | 46.34 | 46.39 | 45.75 | 46.29 | 18,479 | -0.23(-0.50%) |
Sep 03, 2021 | 45.36 | 47.04 | 45.36 | 46.52 | 38,770 | +0.50(+1.09%) |
Sep 02, 2021 | 46.24 | 46.42 | 45.52 | 46.02 | 20,631 | -0.03(-0.06%) |
Sep 01, 2021 | 46.85 | 46.85 | 45.65 | 46.05 | 27,881 | -0.64(-1.36%) |
Aug 31, 2021 | 46.80 | 47.74 | 46.54 | 46.69 | 56,361 | -0.27(-0.58%) |
Aug 30, 2021 | 47.23 | 47.45 | 46.90 | 46.96 | 23,833 | -0.44(-0.94%) |
Aug 27, 2021 | 47.57 | 48.21 | 47.32 | 47.40 | 41,549 | +0.63(+1.34%) |
Aug 26, 2021 | 46.40 | 47.36 | 46.40 | 46.77 | 43,757 | +0.20(+0.43%) |
Aug 25, 2021 | 45.86 | 46.73 | 45.77 | 46.57 | 29,987 | +1.22(+2.68%) |
Aug 24, 2021 | 44.83 | 45.79 | 44.55 | 45.36 | 27,626 | +0.52(+1.16%) |
Aug 23, 2021 | 44.50 | 46.74 | 44.16 | 44.83 | 55,133 | +0.62(+1.40%) |
Aug 20, 2021 | 43.58 | 44.89 | 43.54 | 44.22 | 260,260 | +0.42(+0.97%) |
Aug 19, 2021 | 44.27 | 46.10 | 43.45 | 43.79 | 50,165 | -0.74(-1.67%) |
Aug 18, 2021 | 44.01 | 45.26 | 44.01 | 44.54 | 50,486 | +0.37(+0.83%) |
Aug 17, 2021 | 44.56 | 44.62 | 43.42 | 44.17 | 67,607 | -0.76(-1.70%) |
Aug 16, 2021 | 45.32 | 47.00 | 44.41 | 44.93 | 64,486 | -0.61(-1.33%) |
Aug 13, 2021 | 46.78 | 47.33 | 45.24 | 45.54 | 41,453 | -1.12(-2.40%) |
Aug 12, 2021 | 46.13 | 47.10 | 45.14 | 46.66 | 56,421 | +0.46(+1.00%) |
Aug 11, 2021 | 45.91 | 46.40 | 44.61 | 46.19 | 51,868 | +0.34(+0.74%) |
Aug 10, 2021 | 44.55 | 45.94 | 43.92 | 45.86 | 33,461 | +1.29(+2.90%) |
Aug 09, 2021 | 44.60 | 45.11 | 43.78 | 44.56 | 37,931 | +0.04(+0.09%) |
Aug 06, 2021 | 45.92 | 49.17 | 43.93 | 44.53 | 59,122 | -0.72(-1.60%) |
Aug 05, 2021 | 45.12 | 45.39 | 44.56 | 45.25 | 44,290 | +0.44(+0.99%) |
Aug 04, 2021 | 44.86 | 45.13 | 44.30 | 44.81 | 35,475 | -0.51(-1.13%) |
Aug 03, 2021 | 44.99 | 45.39 | 44.41 | 45.32 | 62,543 | +0.28(+0.62%) |
Aug 02, 2021 | 46.13 | 46.36 | 44.82 | 45.04 | 37,101 | -0.83(-1.81%) |
Jul 30, 2021 | 44.82 | 46.00 | 44.50 | 45.87 | 58,639 | +1.30(+2.92%) |
Jul 29, 2021 | 44.04 | 44.81 | 43.83 | 44.56 | 41,330 | +0.77(+1.76%) |
Jul 28, 2021 | 43.87 | 44.11 | 43.38 | 43.79 | 38,956 | +0.14(+0.33%) |
Jul 27, 2021 | 43.51 | 43.87 | 42.91 | 43.65 | 24,817 | -0.02(-0.04%) |
Jul 26, 2021 | 43.10 | 44.09 | 43.10 | 43.67 | 32,318 | +0.66(+1.52%) |
Jul 23, 2021 | 42.57 | 43.31 | 42.38 | 43.01 | 41,818 | +0.52(+1.23%) |
Jul 22, 2021 | 41.90 | 43.46 | 41.82 | 42.49 | 39,931 | -0.07(-0.16%) |
Jul 21, 2021 | 42.22 | 43.58 | 42.22 | 42.56 | 28,799 | +0.62(+1.47%) |
Jul 20, 2021 | 41.36 | 43.63 | 40.54 | 41.94 | 74,755 | +0.74(+1.80%) |
Jul 19, 2021 | 41.49 | 42.30 | 40.81 | 41.20 | 41,477 | -0.55(-1.32%) |
Jul 16, 2021 | 42.24 | 42.28 | 41.54 | 41.75 | 29,712 | -0.46(-1.10%) |
Jul 15, 2021 | 42.34 | 43.33 | 41.89 | 42.21 | 27,431 | -0.13(-0.30%) |
Jul 14, 2021 | 41.75 | 42.65 | 41.29 | 42.34 | 40,609 | +0.60(+1.43%) |
Jul 13, 2021 | 42.59 | 42.59 | 41.58 | 41.74 | 30,671 | -0.93(-2.17%) |
Jul 12, 2021 | 42.65 | 42.78 | 42.19 | 42.66 | 30,447 | -0.11(-0.25%) |
Jul 09, 2021 | 42.72 | 43.27 | 42.72 | 42.77 | 22,430 | +0.46(+1.09%) |
Jul 08, 2021 | 42.05 | 42.72 | 41.61 | 42.31 | 58,618 | -0.79(-1.83%) |
Jul 07, 2021 | 43.32 | 43.46 | 42.21 | 43.10 | 45,149 | -0.06(-0.13%) |
Jul 06, 2021 | 44.51 | 44.51 | 42.44 | 43.16 | 42,509 | -0.79(-1.80%) |
Jul 02, 2021 | 44.76 | 44.76 | 43.74 | 43.95 | 16,438 | -0.70(-1.58%) |