Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.11 | 44.53 | 42.96 | 43.00 | 155,434 | -1.08(-2.45%) |
Sep 29, 2021 | 44.19 | 44.29 | 43.83 | 44.08 | 108,996 | +0.24(+0.55%) |
Sep 28, 2021 | 43.64 | 44.27 | 43.20 | 43.84 | 212,418 | +0.26(+0.60%) |
Sep 27, 2021 | 42.25 | 43.98 | 42.04 | 43.58 | 231,560 | +1.44(+3.42%) |
Sep 24, 2021 | 42.64 | 43.10 | 42.04 | 42.14 | 276,225 | -0.64(-1.50%) |
Sep 23, 2021 | 42.43 | 43.30 | 41.94 | 42.78 | 263,874 | +0.46(+1.09%) |
Sep 22, 2021 | 42.00 | 42.94 | 41.12 | 42.32 | 236,478 | +0.63(+1.51%) |
Sep 21, 2021 | 39.88 | 41.81 | 39.88 | 41.69 | 175,881 | +0.30(+0.72%) |
Sep 20, 2021 | 41.59 | 41.99 | 40.64 | 41.39 | 235,524 | -0.31(-0.74%) |
Sep 17, 2021 | 41.24 | 41.87 | 40.77 | 41.70 | 537,022 | +0.80(+1.96%) |
Sep 16, 2021 | 40.92 | 41.25 | 40.41 | 40.90 | 206,456 | -0.11(-0.27%) |
Sep 15, 2021 | 40.09 | 41.07 | 39.90 | 41.01 | 195,538 | +1.05(+2.63%) |
Sep 14, 2021 | 40.35 | 40.35 | 39.30 | 39.96 | 207,218 | -0.24(-0.60%) |
Sep 13, 2021 | 39.76 | 40.43 | 39.71 | 40.20 | 251,425 | +0.72(+1.82%) |
Sep 10, 2021 | 39.85 | 40.29 | 39.34 | 39.48 | 145,316 | -0.33(-0.83%) |
Sep 09, 2021 | 40.19 | 40.46 | 39.65 | 39.81 | 168,231 | -0.54(-1.34%) |
Sep 08, 2021 | 39.72 | 40.85 | 39.54 | 40.35 | 180,300 | +0.46(+1.15%) |
Sep 07, 2021 | 40.51 | 40.67 | 39.78 | 39.89 | 229,353 | -0.71(-1.75%) |
Sep 03, 2021 | 40.80 | 40.80 | 40.26 | 40.60 | 187,122 | -0.26(-0.64%) |
Sep 02, 2021 | 41.66 | 41.67 | 40.76 | 40.86 | 141,071 | -0.52(-1.26%) |
Sep 01, 2021 | 41.70 | 42.27 | 40.82 | 41.38 | 219,223 | -0.29(-0.70%) |
Aug 31, 2021 | 42.30 | 42.51 | 41.57 | 41.67 | 156,367 | -0.85(-2.00%) |
Aug 30, 2021 | 42.51 | 42.69 | 41.78 | 42.52 | 150,016 | +0.01(+0.02%) |
Aug 27, 2021 | 41.08 | 42.72 | 41.08 | 42.51 | 311,705 | +1.41(+3.43%) |
Aug 26, 2021 | 42.52 | 42.63 | 41.07 | 41.10 | 161,330 | -1.30(-3.07%) |
Aug 25, 2021 | 43.04 | 44.03 | 42.35 | 42.40 | 370,395 | -0.56(-1.30%) |
Aug 24, 2021 | 42.99 | 43.49 | 42.62 | 42.96 | 260,642 | +0.09(+0.21%) |
Aug 23, 2021 | 43.31 | 43.37 | 42.69 | 42.87 | 188,458 | -0.24(-0.56%) |
Aug 20, 2021 | 42.44 | 43.30 | 41.90 | 43.11 | 164,342 | +0.65(+1.53%) |
Aug 19, 2021 | 42.27 | 42.66 | 41.46 | 42.46 | 198,732 | -0.33(-0.77%) |
Aug 18, 2021 | 42.56 | 43.28 | 42.27 | 42.79 | 169,903 | +0.18(+0.42%) |
Aug 17, 2021 | 42.91 | 42.91 | 41.81 | 42.61 | 111,013 | -0.43(-1.00%) |
Aug 16, 2021 | 42.90 | 43.11 | 41.26 | 43.04 | 169,830 | -0.19(-0.44%) |
Aug 13, 2021 | 43.82 | 43.82 | 42.92 | 43.23 | 63,127 | -0.68(-1.55%) |
Aug 12, 2021 | 44.09 | 44.44 | 43.42 | 43.91 | 100,565 | -0.48(-1.08%) |
Aug 11, 2021 | 43.72 | 44.42 | 43.05 | 44.39 | 143,857 | +0.95(+2.19%) |
Aug 10, 2021 | 43.18 | 43.97 | 42.72 | 43.44 | 135,370 | +0.13(+0.30%) |
Aug 09, 2021 | 43.22 | 43.53 | 43.01 | 43.31 | 85,936 | +0.12(+0.28%) |
Aug 06, 2021 | 43.14 | 43.64 | 42.45 | 43.19 | 120,799 | +0.30(+0.70%) |
Aug 05, 2021 | 42.21 | 43.36 | 41.43 | 42.89 | 229,559 | +1.23(+2.95%) |
Aug 04, 2021 | 43.69 | 44.14 | 41.53 | 41.66 | 174,245 | -2.49(-5.64%) |
Aug 03, 2021 | 43.36 | 44.43 | 42.72 | 44.15 | 225,822 | +0.75(+1.73%) |
Aug 02, 2021 | 43.33 | 44.15 | 43.17 | 43.40 | 133,117 | +0.00(+0.00%) |
Jul 30, 2021 | 43.53 | 43.94 | 43.07 | 43.40 | 174,996 | -0.25(-0.57%) |
Jul 29, 2021 | 43.69 | 44.65 | 42.79 | 43.65 | 130,347 | +0.18(+0.41%) |
Jul 28, 2021 | 44.32 | 44.42 | 43.30 | 43.47 | 217,718 | -0.60(-1.36%) |
Jul 27, 2021 | 44.19 | 44.52 | 43.92 | 44.07 | 132,314 | -0.43(-0.97%) |
Jul 26, 2021 | 45.01 | 45.22 | 44.32 | 44.50 | 108,515 | -0.42(-0.93%) |
Jul 23, 2021 | 44.69 | 44.97 | 43.99 | 44.92 | 91,206 | +1.00(+2.28%) |
Jul 22, 2021 | 44.05 | 44.38 | 43.08 | 43.92 | 162,399 | -0.41(-0.92%) |
Jul 21, 2021 | 45.24 | 46.77 | 44.24 | 44.33 | 101,123 | -0.72(-1.60%) |
Jul 20, 2021 | 44.53 | 45.72 | 44.06 | 45.05 | 231,549 | +0.58(+1.30%) |
Jul 19, 2021 | 44.83 | 45.42 | 44.09 | 44.47 | 193,071 | -0.78(-1.72%) |
Jul 16, 2021 | 45.95 | 46.17 | 45.09 | 45.25 | 188,322 | -0.44(-0.96%) |
Jul 15, 2021 | 45.56 | 46.04 | 45.12 | 45.69 | 92,746 | -0.24(-0.52%) |
Jul 14, 2021 | 46.56 | 46.81 | 45.82 | 45.93 | 84,465 | -0.46(-0.99%) |
Jul 13, 2021 | 46.21 | 46.61 | 46.05 | 46.39 | 139,234 | -0.29(-0.62%) |
Jul 12, 2021 | 46.65 | 46.98 | 46.27 | 46.68 | 95,252 | -0.27(-0.58%) |
Jul 09, 2021 | 45.96 | 47.06 | 45.57 | 46.95 | 131,639 | +1.36(+2.98%) |
Jul 08, 2021 | 45.28 | 45.98 | 44.64 | 45.59 | 206,746 | -0.62(-1.34%) |
Jul 07, 2021 | 46.43 | 47.39 | 45.92 | 46.21 | 143,666 | -0.26(-0.56%) |
Jul 06, 2021 | 47.03 | 47.03 | 45.90 | 46.47 | 185,013 | -0.57(-1.21%) |
Jul 02, 2021 | 47.64 | 47.64 | 46.77 | 47.04 | 178,397 | -0.56(-1.18%) |