Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.49 | 48.40 | 47.29 | 47.55 | 539,474 | +0.42(+0.88%) |
Sep 29, 2021 | 47.56 | 48.17 | 46.94 | 47.14 | 367,568 | -0.18(-0.39%) |
Sep 28, 2021 | 48.78 | 49.19 | 47.28 | 47.32 | 568,758 | -2.16(-4.36%) |
Sep 27, 2021 | 51.38 | 51.67 | 49.03 | 49.48 | 1,055,425 | -1.86(-3.62%) |
Sep 24, 2021 | 48.18 | 52.07 | 47.65 | 51.33 | 2,662,039 | +6.66(+14.91%) |
Sep 23, 2021 | 43.92 | 44.81 | 43.92 | 44.67 | 439,305 | +0.97(+2.21%) |
Sep 22, 2021 | 43.23 | 44.04 | 43.23 | 43.71 | 157,616 | +0.59(+1.37%) |
Sep 21, 2021 | 43.64 | 43.79 | 43.04 | 43.12 | 237,831 | -0.42(-0.95%) |
Sep 20, 2021 | 43.84 | 44.18 | 42.83 | 43.53 | 178,549 | -1.02(-2.30%) |
Sep 17, 2021 | 44.81 | 44.81 | 43.91 | 44.56 | 858,665 | -0.11(-0.24%) |
Sep 16, 2021 | 44.66 | 45.40 | 44.08 | 44.66 | 336,574 | +0.02(+0.04%) |
Sep 15, 2021 | 43.37 | 44.70 | 43.09 | 44.64 | 272,802 | +1.48(+3.43%) |
Sep 14, 2021 | 43.84 | 44.51 | 42.97 | 43.16 | 312,722 | -0.84(-1.91%) |
Sep 13, 2021 | 44.02 | 44.15 | 43.53 | 44.01 | 190,775 | +0.15(+0.35%) |
Sep 10, 2021 | 44.58 | 44.86 | 43.75 | 43.85 | 142,333 | -0.60(-1.35%) |
Sep 09, 2021 | 44.56 | 44.83 | 44.33 | 44.45 | 204,737 | -0.04(-0.09%) |
Sep 08, 2021 | 44.18 | 44.63 | 44.03 | 44.49 | 173,869 | +0.10(+0.22%) |
Sep 07, 2021 | 45.14 | 45.14 | 44.36 | 44.39 | 217,838 | -0.80(-1.78%) |
Sep 03, 2021 | 45.12 | 45.34 | 44.68 | 45.20 | 259,773 | +0.08(+0.17%) |
Sep 02, 2021 | 45.26 | 45.33 | 45.04 | 45.12 | 295,895 | -0.01(-0.02%) |
Sep 01, 2021 | 45.48 | 45.48 | 44.68 | 45.13 | 115,251 | +0.12(+0.26%) |
Aug 31, 2021 | 44.94 | 45.42 | 44.93 | 45.01 | 167,148 | +0.05(+0.12%) |
Aug 30, 2021 | 45.61 | 45.68 | 44.87 | 44.96 | 188,910 | -0.56(-1.23%) |
Aug 27, 2021 | 44.54 | 45.55 | 44.54 | 45.52 | 339,442 | +1.18(+2.67%) |
Aug 26, 2021 | 44.20 | 44.37 | 43.65 | 44.33 | 289,788 | +0.19(+0.44%) |
Aug 25, 2021 | 43.85 | 44.24 | 43.76 | 44.14 | 190,757 | +0.39(+0.88%) |
Aug 24, 2021 | 43.61 | 43.87 | 43.42 | 43.75 | 176,637 | +0.13(+0.31%) |
Aug 23, 2021 | 43.09 | 43.65 | 42.79 | 43.62 | 158,438 | +0.91(+2.14%) |
Aug 20, 2021 | 41.46 | 42.87 | 41.46 | 42.70 | 646,631 | +1.14(+2.73%) |
Aug 19, 2021 | 41.82 | 42.24 | 41.33 | 41.57 | 256,601 | -0.74(-1.75%) |
Aug 18, 2021 | 42.90 | 43.18 | 42.23 | 42.31 | 237,368 | -0.74(-1.72%) |
Aug 17, 2021 | 43.05 | 43.13 | 42.68 | 43.05 | 214,643 | -0.27(-0.62%) |
Aug 16, 2021 | 43.56 | 43.59 | 43.12 | 43.32 | 345,813 | -0.44(-1.01%) |
Aug 13, 2021 | 43.89 | 43.96 | 43.71 | 43.76 | 159,127 | -0.15(-0.35%) |
Aug 12, 2021 | 44.02 | 44.14 | 43.72 | 43.92 | 157,107 | -0.13(-0.28%) |
Aug 11, 2021 | 43.44 | 44.08 | 43.21 | 44.04 | 285,243 | +0.60(+1.37%) |
Aug 10, 2021 | 44.08 | 44.08 | 42.95 | 43.45 | 217,091 | -0.61(-1.38%) |
Aug 09, 2021 | 44.48 | 44.81 | 44.01 | 44.05 | 334,942 | -0.50(-1.12%) |
Aug 06, 2021 | 44.06 | 44.61 | 43.91 | 44.55 | 267,650 | +0.53(+1.20%) |
Aug 05, 2021 | 43.75 | 44.09 | 43.38 | 44.02 | 198,032 | +0.40(+0.93%) |
Aug 04, 2021 | 43.98 | 44.15 | 43.24 | 43.62 | 259,445 | -0.66(-1.50%) |
Aug 03, 2021 | 43.73 | 44.44 | 43.21 | 44.28 | 369,616 | +0.79(+1.82%) |
Aug 02, 2021 | 44.19 | 44.55 | 43.40 | 43.49 | 288,304 | -0.41(-0.94%) |
Jul 30, 2021 | 43.63 | 43.95 | 43.48 | 43.91 | 721,982 | +0.18(+0.42%) |
Jul 29, 2021 | 44.72 | 44.99 | 43.68 | 43.73 | 434,303 | -0.78(-1.75%) |
Jul 28, 2021 | 43.58 | 44.77 | 43.58 | 44.51 | 220,463 | +0.54(+1.23%) |
Jul 27, 2021 | 44.21 | 44.47 | 43.59 | 43.97 | 492,385 | -0.39(-0.87%) |
Jul 26, 2021 | 44.64 | 44.66 | 44.18 | 44.35 | 140,513 | -0.21(-0.48%) |
Jul 23, 2021 | 44.38 | 44.70 | 44.02 | 44.56 | 157,514 | +0.46(+1.05%) |
Jul 22, 2021 | 44.52 | 44.80 | 43.82 | 44.10 | 167,288 | -0.39(-0.89%) |
Jul 21, 2021 | 43.95 | 44.78 | 43.95 | 44.50 | 311,469 | +0.60(+1.36%) |
Jul 20, 2021 | 42.68 | 44.26 | 42.56 | 43.90 | 485,763 | +1.50(+3.54%) |
Jul 19, 2021 | 42.48 | 42.70 | 41.99 | 42.40 | 581,329 | -0.42(-0.99%) |
Jul 16, 2021 | 43.72 | 43.96 | 42.75 | 42.82 | 228,534 | -0.65(-1.48%) |
Jul 15, 2021 | 43.38 | 43.79 | 43.10 | 43.47 | 175,446 | +0.01(+0.02%) |
Jul 14, 2021 | 44.10 | 44.22 | 43.07 | 43.46 | 247,971 | -0.30(-0.68%) |
Jul 13, 2021 | 44.30 | 44.52 | 43.71 | 43.75 | 191,124 | -0.67(-1.52%) |
Jul 12, 2021 | 44.00 | 44.57 | 43.72 | 44.43 | 288,465 | +0.26(+0.59%) |
Jul 09, 2021 | 43.76 | 44.27 | 43.67 | 44.17 | 200,439 | +0.50(+1.15%) |
Jul 08, 2021 | 44.05 | 44.08 | 43.37 | 43.67 | 257,997 | -0.65(-1.46%) |
Jul 07, 2021 | 44.78 | 44.98 | 44.00 | 44.31 | 235,229 | -0.41(-0.93%) |
Jul 06, 2021 | 45.67 | 45.67 | 44.63 | 44.73 | 320,999 | -0.84(-1.84%) |
Jul 02, 2021 | 45.45 | 45.73 | 45.16 | 45.56 | 194,363 | +0.45(+1.00%) |