Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.40 | 45.21 | 43.79 | 44.31 | 385,316 | +0.16(+0.36%) |
Sep 29, 2021 | 45.09 | 45.27 | 44.10 | 44.15 | 371,507 | -0.84(-1.87%) |
Sep 28, 2021 | 46.74 | 46.84 | 44.82 | 44.99 | 420,260 | -1.87(-3.99%) |
Sep 27, 2021 | 45.74 | 47.00 | 45.30 | 46.86 | 307,366 | +1.44(+3.17%) |
Sep 24, 2021 | 45.92 | 46.87 | 45.42 | 45.42 | 313,140 | -0.78(-1.69%) |
Sep 23, 2021 | 45.25 | 46.28 | 44.81 | 46.20 | 614,711 | +1.85(+4.17%) |
Sep 22, 2021 | 45.44 | 45.84 | 44.27 | 44.35 | 243,771 | -0.88(-1.95%) |
Sep 21, 2021 | 45.60 | 45.98 | 44.65 | 45.23 | 337,669 | +0.01(+0.02%) |
Sep 20, 2021 | 44.90 | 45.76 | 44.67 | 45.22 | 353,671 | -1.18(-2.54%) |
Sep 17, 2021 | 45.10 | 46.49 | 44.55 | 46.40 | 1,223,812 | +1.10(+2.43%) |
Sep 16, 2021 | 44.99 | 45.68 | 44.46 | 45.30 | 275,632 | +0.32(+0.71%) |
Sep 15, 2021 | 44.41 | 45.76 | 44.00 | 44.98 | 573,121 | +1.38(+3.17%) |
Sep 14, 2021 | 45.40 | 45.87 | 43.32 | 43.60 | 401,686 | -1.71(-3.77%) |
Sep 13, 2021 | 45.48 | 46.19 | 44.76 | 45.31 | 372,497 | +0.12(+0.27%) |
Sep 10, 2021 | 45.09 | 45.71 | 44.22 | 45.19 | 618,719 | +0.61(+1.37%) |
Sep 09, 2021 | 45.39 | 45.81 | 44.47 | 44.58 | 405,620 | -1.08(-2.37%) |
Sep 08, 2021 | 45.96 | 45.96 | 44.78 | 45.66 | 379,844 | -0.12(-0.26%) |
Sep 07, 2021 | 46.53 | 46.81 | 45.52 | 45.78 | 416,977 | -0.70(-1.51%) |
Sep 03, 2021 | 47.24 | 47.67 | 46.01 | 46.48 | 422,239 | -0.76(-1.61%) |
Sep 02, 2021 | 47.11 | 47.46 | 46.71 | 47.24 | 372,210 | +0.41(+0.88%) |
Sep 01, 2021 | 46.04 | 46.96 | 45.97 | 46.83 | 483,144 | +0.62(+1.34%) |
Aug 31, 2021 | 45.08 | 46.50 | 45.00 | 46.21 | 619,430 | +1.39(+3.10%) |
Aug 30, 2021 | 45.10 | 45.68 | 44.20 | 44.82 | 695,226 | -0.02(-0.04%) |
Aug 27, 2021 | 43.23 | 45.84 | 43.21 | 44.84 | 555,319 | +1.92(+4.47%) |
Aug 26, 2021 | 43.50 | 44.10 | 42.68 | 42.92 | 331,748 | -0.67(-1.54%) |
Aug 25, 2021 | 43.01 | 43.73 | 42.53 | 43.59 | 273,733 | +0.30(+0.69%) |
Aug 24, 2021 | 43.11 | 43.52 | 42.21 | 43.29 | 328,604 | +0.31(+0.72%) |
Aug 23, 2021 | 42.57 | 43.25 | 42.18 | 42.98 | 354,757 | +1.00(+2.38%) |
Aug 20, 2021 | 40.15 | 42.35 | 39.77 | 41.98 | 513,628 | +1.72(+4.27%) |
Aug 19, 2021 | 41.64 | 42.39 | 40.16 | 40.26 | 566,029 | -1.81(-4.30%) |
Aug 18, 2021 | 42.63 | 43.53 | 41.60 | 42.07 | 409,155 | -0.62(-1.45%) |
Aug 17, 2021 | 41.96 | 43.15 | 41.77 | 42.69 | 374,234 | +0.24(+0.57%) |
Aug 16, 2021 | 42.93 | 42.93 | 41.85 | 42.45 | 548,442 | -1.01(-2.32%) |
Aug 13, 2021 | 44.13 | 44.59 | 43.33 | 43.46 | 598,273 | -0.81(-1.83%) |
Aug 12, 2021 | 43.19 | 44.34 | 42.78 | 44.27 | 601,187 | +1.08(+2.50%) |
Aug 11, 2021 | 42.56 | 43.46 | 41.91 | 43.19 | 521,281 | +0.71(+1.67%) |
Aug 10, 2021 | 44.31 | 44.50 | 41.96 | 42.48 | 749,772 | -0.88(-2.03%) |
Aug 09, 2021 | 42.06 | 44.68 | 41.61 | 43.36 | 1,036,846 | +2.27(+5.52%) |
Aug 06, 2021 | 43.07 | 43.49 | 40.94 | 41.09 | 837,779 | -2.12(-4.91%) |
Aug 05, 2021 | 41.70 | 43.48 | 41.65 | 43.21 | 927,067 | +1.56(+3.75%) |
Aug 04, 2021 | 41.54 | 42.70 | 40.88 | 41.65 | 1,434,050 | -0.11(-0.26%) |
Aug 03, 2021 | 43.62 | 44.41 | 40.82 | 41.76 | 1,425,707 | -1.61(-3.71%) |
Aug 02, 2021 | 44.15 | 44.99 | 43.30 | 43.37 | 745,486 | -0.36(-0.82%) |
Jul 30, 2021 | 43.80 | 44.93 | 43.67 | 43.73 | 888,959 | -0.40(-0.91%) |
Jul 29, 2021 | 44.97 | 45.70 | 44.06 | 44.13 | 679,459 | -0.52(-1.16%) |
Jul 28, 2021 | 43.83 | 45.34 | 43.60 | 44.65 | 845,417 | +1.32(+3.05%) |
Jul 27, 2021 | 44.25 | 44.25 | 42.85 | 43.33 | 1,005,902 | -1.01(-2.28%) |
Jul 26, 2021 | 44.99 | 45.98 | 43.89 | 44.34 | 978,041 | -0.69(-1.53%) |
Jul 23, 2021 | 45.93 | 46.17 | 44.46 | 45.03 | 925,487 | -0.74(-1.62%) |
Jul 22, 2021 | 47.29 | 48.14 | 45.62 | 45.77 | 592,269 | -1.74(-3.66%) |
Jul 21, 2021 | 46.90 | 48.11 | 46.61 | 47.51 | 624,657 | +0.62(+1.32%) |
Jul 20, 2021 | 46.54 | 47.35 | 46.00 | 46.89 | 961,395 | +0.63(+1.36%) |
Jul 19, 2021 | 47.26 | 47.57 | 45.68 | 46.26 | 830,261 | -1.48(-3.10%) |
Jul 16, 2021 | 48.90 | 49.20 | 47.11 | 47.74 | 840,731 | -0.51(-1.06%) |
Jul 15, 2021 | 48.94 | 49.69 | 47.39 | 48.25 | 1,132,507 | -0.82(-1.67%) |
Jul 14, 2021 | 52.94 | 52.97 | 48.89 | 49.07 | 937,205 | -3.39(-6.46%) |
Jul 13, 2021 | 53.23 | 53.58 | 52.32 | 52.46 | 433,187 | -1.27(-2.36%) |
Jul 12, 2021 | 54.86 | 55.00 | 53.56 | 53.73 | 323,884 | -1.00(-1.83%) |
Jul 09, 2021 | 54.79 | 55.14 | 54.17 | 54.73 | 464,379 | +0.24(+0.44%) |
Jul 08, 2021 | 53.26 | 55.74 | 53.04 | 54.49 | 750,576 | -0.18(-0.33%) |
Jul 07, 2021 | 54.64 | 55.80 | 54.12 | 54.67 | 409,427 | +0.01(+0.02%) |
Jul 06, 2021 | 55.95 | 56.00 | 54.61 | 54.66 | 1,074,744 | -1.39(-2.48%) |
Jul 02, 2021 | 57.19 | 57.39 | 55.66 | 56.05 | 448,538 | -1.32(-2.30%) |