Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.89 | 46.15 | 45.16 | 45.41 | 148,969 | +0.12(+0.26%) |
Sep 29, 2021 | 45.45 | 45.47 | 44.33 | 45.29 | 62,200 | +0.16(+0.35%) |
Sep 28, 2021 | 45.98 | 46.13 | 45.10 | 45.13 | 81,267 | -1.06(-2.29%) |
Sep 27, 2021 | 46.25 | 47.36 | 45.59 | 46.19 | 101,643 | +0.08(+0.17%) |
Sep 24, 2021 | 45.20 | 46.32 | 44.93 | 46.11 | 71,149 | +0.31(+0.68%) |
Sep 23, 2021 | 44.52 | 46.35 | 43.80 | 45.80 | 46,720 | +1.78(+4.04%) |
Sep 22, 2021 | 42.58 | 44.69 | 42.28 | 44.02 | 68,194 | +1.82(+4.31%) |
Sep 21, 2021 | 42.91 | 42.91 | 41.70 | 42.20 | 100,472 | +0.12(+0.29%) |
Sep 20, 2021 | 41.78 | 42.52 | 41.35 | 42.08 | 84,116 | -0.83(-1.93%) |
Sep 17, 2021 | 43.06 | 43.06 | 42.12 | 42.91 | 283,019 | +0.13(+0.30%) |
Sep 16, 2021 | 42.77 | 43.15 | 42.21 | 42.78 | 49,151 | -0.18(-0.42%) |
Sep 15, 2021 | 43.00 | 43.06 | 42.37 | 42.96 | 70,500 | +0.06(+0.14%) |
Sep 14, 2021 | 44.15 | 44.48 | 42.74 | 42.90 | 79,758 | -0.84(-1.92%) |
Sep 13, 2021 | 42.92 | 43.97 | 42.45 | 43.74 | 60,448 | +1.22(+2.87%) |
Sep 10, 2021 | 43.72 | 43.72 | 42.52 | 42.52 | 49,924 | -0.95(-2.19%) |
Sep 09, 2021 | 43.44 | 44.08 | 43.17 | 43.47 | 66,384 | -0.04(-0.09%) |
Sep 08, 2021 | 43.06 | 43.82 | 42.70 | 43.51 | 133,640 | +0.13(+0.30%) |
Sep 07, 2021 | 42.92 | 43.58 | 42.70 | 43.38 | 65,023 | +0.27(+0.63%) |
Sep 03, 2021 | 43.42 | 43.82 | 42.39 | 43.11 | 55,927 | -0.71(-1.62%) |
Sep 02, 2021 | 42.96 | 44.00 | 42.71 | 43.82 | 81,046 | +1.01(+2.36%) |
Sep 01, 2021 | 43.45 | 43.81 | 41.98 | 42.81 | 75,673 | -0.38(-0.88%) |
Aug 31, 2021 | 42.46 | 43.34 | 42.39 | 43.19 | 49,629 | +0.52(+1.22%) |
Aug 30, 2021 | 43.70 | 44.32 | 42.45 | 42.67 | 42,231 | -1.01(-2.31%) |
Aug 27, 2021 | 42.45 | 44.00 | 42.45 | 43.68 | 97,076 | +1.18(+2.78%) |
Aug 26, 2021 | 43.51 | 43.82 | 42.13 | 42.50 | 56,131 | -1.13(-2.59%) |
Aug 25, 2021 | 44.21 | 44.43 | 43.41 | 43.63 | 99,581 | -0.41(-0.93%) |
Aug 24, 2021 | 43.10 | 44.25 | 43.10 | 44.04 | 84,950 | +1.08(+2.51%) |
Aug 23, 2021 | 42.90 | 43.59 | 42.61 | 42.96 | 70,636 | +0.57(+1.34%) |
Aug 20, 2021 | 40.87 | 42.77 | 40.87 | 42.39 | 57,581 | +1.37(+3.34%) |
Aug 19, 2021 | 40.62 | 41.55 | 40.25 | 41.02 | 118,936 | -0.30(-0.73%) |
Aug 18, 2021 | 40.96 | 42.31 | 40.91 | 41.32 | 72,520 | +0.09(+0.22%) |
Aug 17, 2021 | 41.32 | 41.88 | 40.57 | 41.23 | 88,756 | -0.76(-1.81%) |
Aug 16, 2021 | 42.37 | 42.84 | 41.43 | 41.99 | 50,708 | -1.01(-2.35%) |
Aug 13, 2021 | 43.61 | 43.61 | 42.64 | 43.00 | 68,586 | -0.73(-1.67%) |
Aug 12, 2021 | 44.82 | 44.82 | 43.33 | 43.73 | 53,455 | -0.94(-2.10%) |
Aug 11, 2021 | 44.36 | 45.12 | 43.41 | 44.67 | 112,286 | +0.09(+0.20%) |
Aug 10, 2021 | 44.60 | 45.02 | 43.68 | 44.58 | 82,127 | +0.21(+0.47%) |
Aug 09, 2021 | 41.29 | 45.20 | 41.01 | 44.37 | 137,122 | +2.36(+5.62%) |
Aug 06, 2021 | 45.46 | 45.46 | 40.39 | 42.01 | 281,177 | -2.94(-6.54%) |
Aug 05, 2021 | 42.96 | 45.04 | 42.00 | 44.95 | 121,849 | +1.95(+4.53%) |
Aug 04, 2021 | 44.24 | 45.64 | 42.62 | 43.00 | 84,646 | -1.83(-4.08%) |
Aug 03, 2021 | 45.50 | 45.50 | 43.82 | 44.83 | 80,934 | -0.67(-1.47%) |
Aug 02, 2021 | 46.10 | 47.87 | 45.37 | 45.50 | 63,333 | -0.35(-0.76%) |
Jul 30, 2021 | 46.79 | 47.73 | 45.51 | 45.85 | 106,443 | -1.40(-2.96%) |
Jul 29, 2021 | 47.39 | 47.94 | 46.53 | 47.25 | 77,138 | +0.37(+0.79%) |
Jul 28, 2021 | 48.36 | 48.36 | 46.31 | 46.88 | 85,562 | -0.94(-1.97%) |
Jul 27, 2021 | 47.06 | 47.85 | 46.84 | 47.82 | 95,894 | +0.42(+0.89%) |
Jul 26, 2021 | 46.58 | 47.50 | 46.11 | 47.40 | 89,578 | +0.95(+2.05%) |
Jul 23, 2021 | 45.77 | 46.66 | 45.28 | 46.45 | 119,391 | +0.87(+1.91%) |
Jul 22, 2021 | 45.76 | 46.39 | 44.71 | 45.58 | 87,666 | -0.63(-1.36%) |
Jul 21, 2021 | 45.40 | 46.82 | 45.23 | 46.21 | 110,167 | +1.27(+2.83%) |
Jul 20, 2021 | 41.60 | 45.69 | 41.25 | 44.94 | 150,173 | +3.27(+7.85%) |
Jul 19, 2021 | 44.13 | 44.72 | 40.85 | 41.67 | 253,876 | -3.82(-8.40%) |
Jul 16, 2021 | 47.65 | 48.77 | 45.45 | 45.49 | 144,446 | -1.50(-3.19%) |
Jul 15, 2021 | 46.82 | 47.47 | 46.25 | 46.99 | 134,896 | -0.26(-0.55%) |
Jul 14, 2021 | 47.90 | 48.06 | 46.98 | 47.25 | 76,103 | -0.23(-0.48%) |
Jul 13, 2021 | 48.83 | 48.92 | 47.21 | 47.48 | 127,918 | -1.65(-3.36%) |
Jul 12, 2021 | 48.94 | 49.68 | 48.44 | 49.13 | 82,276 | -0.01(-0.02%) |
Jul 09, 2021 | 49.03 | 49.91 | 48.16 | 49.14 | 222,384 | +1.15(+2.40%) |
Jul 08, 2021 | 47.50 | 48.38 | 46.26 | 47.99 | 221,295 | -0.50(-1.03%) |
Jul 07, 2021 | 49.40 | 49.76 | 48.06 | 48.49 | 254,033 | -0.92(-1.86%) |
Jul 06, 2021 | 50.00 | 50.00 | 48.80 | 49.41 | 236,247 | -0.55(-1.10%) |
Jul 02, 2021 | 50.00 | 50.05 | 49.24 | 49.96 | 140,788 | +0.01(+0.02%) |