Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.19 | 45.61 | 43.89 | 44.90 | 1,329,177 | -0.51(-1.13%) |
Sep 29, 2021 | 46.44 | 46.68 | 45.37 | 45.41 | 1,039,312 | -1.17(-2.50%) |
Sep 28, 2021 | 48.68 | 49.09 | 46.54 | 46.58 | 937,458 | -1.22(-2.56%) |
Sep 27, 2021 | 45.79 | 47.85 | 45.79 | 47.80 | 878,690 | +3.28(+7.36%) |
Sep 24, 2021 | 44.10 | 44.96 | 43.78 | 44.52 | 554,213 | +0.02(+0.04%) |
Sep 23, 2021 | 42.53 | 44.60 | 42.23 | 44.50 | 1,079,632 | +2.28(+5.41%) |
Sep 22, 2021 | 40.75 | 42.83 | 40.75 | 42.22 | 1,050,539 | +2.75(+6.96%) |
Sep 21, 2021 | 40.70 | 41.15 | 39.10 | 39.47 | 644,912 | -0.70(-1.75%) |
Sep 20, 2021 | 39.90 | 41.10 | 39.42 | 40.17 | 914,396 | -1.56(-3.75%) |
Sep 17, 2021 | 43.15 | 43.57 | 41.49 | 41.74 | 2,205,867 | -0.83(-1.96%) |
Sep 16, 2021 | 42.40 | 42.82 | 41.09 | 42.57 | 919,634 | +0.43(+1.01%) |
Sep 15, 2021 | 40.09 | 42.24 | 40.09 | 42.14 | 870,217 | +3.17(+8.14%) |
Sep 14, 2021 | 41.28 | 41.31 | 38.72 | 38.97 | 626,699 | -1.66(-4.08%) |
Sep 13, 2021 | 40.35 | 41.46 | 40.02 | 40.63 | 763,140 | +0.96(+2.41%) |
Sep 10, 2021 | 40.87 | 40.99 | 39.62 | 39.67 | 710,620 | -0.20(-0.50%) |
Sep 09, 2021 | 38.52 | 40.36 | 38.37 | 39.87 | 740,529 | +0.88(+2.26%) |
Sep 08, 2021 | 40.41 | 41.08 | 38.86 | 38.99 | 829,591 | -1.04(-2.60%) |
Sep 07, 2021 | 40.28 | 41.23 | 39.70 | 40.03 | 559,634 | -0.67(-1.65%) |
Sep 03, 2021 | 40.78 | 41.13 | 39.88 | 40.70 | 559,150 | -0.39(-0.94%) |
Sep 02, 2021 | 40.41 | 42.01 | 40.39 | 41.09 | 809,837 | +1.32(+3.33%) |
Sep 01, 2021 | 39.06 | 40.14 | 38.98 | 39.77 | 978,586 | +0.32(+0.81%) |
Aug 31, 2021 | 37.98 | 40.08 | 37.82 | 39.45 | 827,119 | +1.28(+3.34%) |
Aug 30, 2021 | 39.71 | 39.86 | 38.15 | 38.17 | 685,145 | -1.14(-2.91%) |
Aug 27, 2021 | 37.87 | 39.38 | 37.87 | 39.31 | 1,012,113 | +2.21(+5.96%) |
Aug 26, 2021 | 38.08 | 38.22 | 36.93 | 37.10 | 613,989 | -1.28(-3.32%) |
Aug 25, 2021 | 37.24 | 38.74 | 36.65 | 38.38 | 642,053 | +1.04(+2.78%) |
Aug 24, 2021 | 36.87 | 37.57 | 36.42 | 37.34 | 732,519 | +0.77(+2.09%) |
Aug 23, 2021 | 35.24 | 36.75 | 35.24 | 36.58 | 831,903 | +2.56(+7.53%) |
Aug 20, 2021 | 33.97 | 34.23 | 32.62 | 34.01 | 1,632,859 | -0.56(-1.61%) |
Aug 19, 2021 | 34.33 | 35.54 | 33.76 | 34.57 | 963,033 | -0.72(-2.03%) |
Aug 18, 2021 | 36.87 | 38.00 | 35.23 | 35.29 | 860,613 | -1.63(-4.43%) |
Aug 17, 2021 | 36.61 | 37.92 | 36.43 | 36.92 | 602,875 | +0.08(+0.21%) |
Aug 16, 2021 | 37.03 | 37.52 | 36.05 | 36.85 | 784,504 | -0.77(-2.06%) |
Aug 13, 2021 | 39.12 | 39.23 | 37.68 | 37.62 | 624,804 | -1.37(-3.51%) |
Aug 12, 2021 | 38.51 | 39.15 | 37.88 | 38.99 | 671,644 | +0.57(+1.48%) |
Aug 11, 2021 | 37.39 | 38.54 | 36.67 | 38.43 | 662,422 | +0.65(+1.73%) |
Aug 10, 2021 | 35.89 | 37.93 | 35.63 | 37.77 | 966,324 | +2.32(+6.56%) |
Aug 09, 2021 | 35.82 | 36.12 | 35.11 | 35.45 | 527,332 | -0.98(-2.70%) |
Aug 06, 2021 | 36.52 | 37.09 | 35.83 | 36.43 | 549,049 | +0.60(+1.69%) |
Aug 05, 2021 | 34.73 | 36.89 | 34.73 | 35.83 | 1,284,576 | -0.55(-1.51%) |
Aug 04, 2021 | 36.97 | 37.41 | 35.75 | 36.38 | 844,231 | -1.53(-4.04%) |
Aug 03, 2021 | 36.19 | 38.29 | 36.06 | 37.91 | 952,716 | +1.31(+3.59%) |
Aug 02, 2021 | 37.41 | 38.86 | 36.18 | 36.59 | 973,786 | -0.77(-2.07%) |
Jul 30, 2021 | 37.30 | 37.41 | 36.23 | 37.37 | 686,335 | -0.15(-0.40%) |
Jul 29, 2021 | 38.47 | 38.74 | 37.45 | 37.52 | 707,491 | -0.29(-0.77%) |
Jul 28, 2021 | 37.53 | 38.34 | 36.73 | 37.81 | 435,884 | +0.57(+1.52%) |
Jul 27, 2021 | 37.94 | 37.94 | 36.61 | 37.25 | 607,467 | -1.26(-3.26%) |
Jul 26, 2021 | 36.78 | 38.69 | 36.78 | 38.50 | 686,557 | +1.88(+5.13%) |
Jul 23, 2021 | 36.91 | 37.20 | 35.93 | 36.62 | 537,152 | +0.04(+0.10%) |
Jul 22, 2021 | 36.86 | 37.21 | 35.72 | 36.58 | 751,135 | -0.16(-0.44%) |
Jul 21, 2021 | 36.53 | 37.14 | 36.13 | 36.75 | 801,218 | +1.51(+4.29%) |
Jul 20, 2021 | 33.94 | 35.54 | 33.28 | 35.23 | 1,171,717 | +1.20(+3.53%) |
Jul 19, 2021 | 34.88 | 36.09 | 33.79 | 34.03 | 1,591,526 | -2.86(-7.76%) |
Jul 16, 2021 | 39.67 | 40.07 | 36.75 | 36.90 | 887,718 | -2.44(-6.20%) |
Jul 15, 2021 | 39.51 | 40.30 | 38.66 | 39.33 | 1,133,495 | -0.69(-1.72%) |
Jul 14, 2021 | 42.20 | 42.76 | 39.87 | 40.02 | 988,071 | -1.52(-3.66%) |
Jul 13, 2021 | 41.92 | 42.21 | 41.20 | 41.54 | 752,191 | -0.50(-1.19%) |
Jul 12, 2021 | 41.82 | 42.65 | 41.17 | 42.05 | 585,549 | -0.37(-0.87%) |
Jul 09, 2021 | 42.28 | 42.75 | 41.56 | 42.41 | 441,561 | +0.92(+2.21%) |
Jul 08, 2021 | 39.93 | 42.30 | 39.91 | 41.50 | 983,332 | +0.29(+0.71%) |
Jul 07, 2021 | 42.68 | 43.58 | 40.98 | 41.20 | 1,176,891 | -1.65(-3.86%) |
Jul 06, 2021 | 43.99 | 44.04 | 42.40 | 42.86 | 898,359 | -1.24(-2.81%) |
Jul 02, 2021 | 44.93 | 45.18 | 44.04 | 44.10 | 543,572 | -0.62(-1.39%) |