Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.65 | 45.84 | 45.09 | 45.52 | 368,968 | +0.52(+1.15%) |
Sep 29, 2021 | 46.40 | 46.53 | 44.92 | 45.01 | 442,806 | -3.67(-7.54%) |
Sep 28, 2021 | 48.91 | 49.09 | 48.38 | 48.67 | 194,751 | +0.00(+0.00%) |
Sep 27, 2021 | 48.13 | 48.87 | 48.13 | 48.67 | 162,554 | +1.17(+2.46%) |
Sep 24, 2021 | 47.35 | 47.64 | 47.27 | 47.51 | 160,885 | -0.18(-0.37%) |
Sep 23, 2021 | 47.45 | 47.70 | 47.17 | 47.68 | 175,339 | +0.23(+0.49%) |
Sep 22, 2021 | 46.92 | 47.81 | 46.80 | 47.45 | 178,609 | +1.37(+2.98%) |
Sep 21, 2021 | 46.02 | 46.39 | 45.69 | 46.08 | 214,887 | +0.56(+1.24%) |
Sep 20, 2021 | 44.76 | 45.80 | 44.64 | 45.51 | 298,046 | -1.36(-2.91%) |
Sep 17, 2021 | 46.85 | 47.18 | 46.42 | 46.87 | 300,495 | -0.08(-0.17%) |
Sep 16, 2021 | 47.42 | 47.42 | 46.46 | 46.95 | 291,490 | -0.72(-1.51%) |
Sep 15, 2021 | 46.62 | 47.92 | 46.62 | 47.67 | 372,774 | +1.89(+4.12%) |
Sep 14, 2021 | 46.51 | 46.59 | 45.37 | 45.78 | 366,091 | +0.62(+1.38%) |
Sep 13, 2021 | 44.64 | 45.30 | 44.56 | 45.16 | 281,450 | +2.20(+5.12%) |
Sep 10, 2021 | 42.80 | 43.24 | 42.79 | 42.96 | 233,439 | +1.18(+2.82%) |
Sep 09, 2021 | 41.94 | 42.15 | 41.58 | 41.78 | 187,445 | -0.18(-0.42%) |
Sep 08, 2021 | 42.59 | 42.80 | 41.73 | 41.96 | 267,892 | -0.68(-1.59%) |
Sep 07, 2021 | 42.49 | 43.13 | 42.43 | 42.64 | 234,858 | +0.27(+0.64%) |
Sep 03, 2021 | 42.16 | 42.38 | 41.87 | 42.37 | 198,082 | +0.88(+2.13%) |
Sep 02, 2021 | 41.34 | 41.95 | 41.25 | 41.49 | 276,009 | +0.54(+1.32%) |
Sep 01, 2021 | 41.00 | 41.16 | 40.59 | 40.95 | 237,926 | +0.37(+0.92%) |
Aug 31, 2021 | 40.47 | 40.70 | 40.25 | 40.57 | 277,613 | +1.07(+2.71%) |
Aug 30, 2021 | 39.43 | 39.78 | 39.18 | 39.50 | 279,156 | +1.43(+3.76%) |
Aug 27, 2021 | 37.48 | 38.11 | 37.48 | 38.07 | 192,682 | +1.05(+2.84%) |
Aug 26, 2021 | 37.87 | 38.04 | 36.98 | 37.02 | 288,047 | -0.81(-2.14%) |
Aug 25, 2021 | 37.87 | 38.12 | 37.62 | 37.83 | 192,264 | +0.12(+0.32%) |
Aug 24, 2021 | 37.68 | 38.20 | 37.62 | 37.71 | 249,198 | -0.11(-0.30%) |
Aug 23, 2021 | 37.09 | 38.00 | 37.08 | 37.82 | 274,570 | +1.47(+4.04%) |
Aug 20, 2021 | 35.96 | 36.73 | 35.94 | 36.35 | 308,105 | -0.34(-0.91%) |
Aug 19, 2021 | 36.92 | 36.92 | 36.10 | 36.68 | 400,489 | -1.22(-3.22%) |
Aug 18, 2021 | 38.69 | 38.69 | 37.88 | 37.90 | 306,410 | -0.16(-0.42%) |
Aug 17, 2021 | 38.82 | 39.03 | 38.02 | 38.06 | 287,256 | -1.70(-4.28%) |
Aug 16, 2021 | 39.85 | 39.85 | 39.27 | 39.76 | 166,920 | -0.45(-1.11%) |
Aug 13, 2021 | 40.77 | 40.77 | 40.15 | 40.21 | 163,078 | -0.57(-1.39%) |
Aug 12, 2021 | 40.38 | 40.81 | 40.29 | 40.78 | 233,205 | +0.87(+2.17%) |
Aug 11, 2021 | 39.78 | 40.02 | 39.56 | 39.91 | 212,880 | +0.67(+1.71%) |
Aug 10, 2021 | 39.01 | 39.37 | 38.69 | 39.24 | 256,882 | +0.39(+1.01%) |
Aug 09, 2021 | 38.54 | 39.07 | 38.38 | 38.85 | 176,617 | +0.24(+0.63%) |
Aug 06, 2021 | 38.69 | 38.80 | 38.46 | 38.61 | 182,924 | -0.07(-0.19%) |
Aug 05, 2021 | 38.83 | 39.12 | 38.57 | 38.69 | 194,929 | +0.00(+0.00%) |
Aug 04, 2021 | 39.26 | 39.26 | 38.55 | 38.69 | 261,489 | -0.85(-2.14%) |
Aug 03, 2021 | 39.34 | 39.80 | 38.74 | 39.53 | 251,174 | +0.48(+1.24%) |
Aug 02, 2021 | 39.54 | 39.87 | 39.05 | 39.05 | 174,145 | +0.12(+0.31%) |
Jul 30, 2021 | 39.08 | 39.11 | 38.61 | 38.93 | 172,126 | -0.34(-0.88%) |
Jul 29, 2021 | 39.69 | 39.69 | 38.88 | 39.27 | 302,010 | -0.83(-2.07%) |
Jul 28, 2021 | 39.45 | 40.23 | 39.41 | 40.10 | 253,894 | +1.34(+3.46%) |
Jul 27, 2021 | 38.96 | 38.96 | 38.14 | 38.76 | 250,493 | -0.36(-0.93%) |
Jul 26, 2021 | 38.58 | 39.35 | 38.21 | 39.12 | 325,125 | -0.18(-0.45%) |
Jul 23, 2021 | 39.75 | 39.76 | 38.98 | 39.30 | 193,075 | -0.92(-2.29%) |
Jul 22, 2021 | 40.14 | 40.29 | 39.69 | 40.22 | 133,138 | +0.34(+0.86%) |
Jul 21, 2021 | 39.27 | 40.15 | 39.08 | 39.88 | 394,017 | +0.69(+1.76%) |
Jul 20, 2021 | 38.90 | 39.25 | 38.62 | 39.19 | 215,579 | +0.00(+0.00%) |
Jul 19, 2021 | 38.95 | 39.36 | 38.48 | 39.19 | 363,297 | -0.56(-1.40%) |
Jul 16, 2021 | 40.49 | 40.76 | 39.66 | 39.75 | 232,448 | -1.08(-2.64%) |
Jul 15, 2021 | 40.58 | 41.21 | 40.58 | 40.83 | 242,008 | +0.17(+0.41%) |
Jul 14, 2021 | 41.73 | 41.77 | 40.51 | 40.66 | 404,773 | -1.31(-3.13%) |
Jul 13, 2021 | 41.84 | 42.24 | 41.70 | 41.97 | 264,713 | +0.40(+0.96%) |
Jul 12, 2021 | 42.08 | 42.17 | 41.56 | 41.57 | 299,906 | -0.85(-2.00%) |
Jul 09, 2021 | 42.37 | 42.44 | 41.87 | 42.42 | 290,250 | +0.29(+0.68%) |
Jul 08, 2021 | 41.95 | 42.30 | 41.53 | 42.13 | 470,649 | -2.04(-4.61%) |
Jul 07, 2021 | 45.03 | 45.03 | 43.90 | 44.17 | 283,748 | -0.87(-1.92%) |
Jul 06, 2021 | 45.90 | 46.06 | 44.84 | 45.03 | 277,681 | -1.03(-2.24%) |
Jul 02, 2021 | 45.90 | 46.34 | 45.15 | 46.06 | 281,928 | -1.06(-2.25%) |