Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.16 | 43.14 | 42.08 | 42.31 | 188,990 | +0.28(+0.67%) |
Sep 29, 2021 | 42.78 | 43.16 | 41.91 | 42.03 | 181,194 | -0.35(-0.83%) |
Sep 28, 2021 | 43.61 | 43.90 | 42.34 | 42.38 | 186,086 | -1.83(-4.14%) |
Sep 27, 2021 | 46.95 | 46.95 | 44.02 | 44.21 | 296,711 | -2.73(-5.82%) |
Sep 24, 2021 | 47.27 | 47.55 | 46.60 | 46.94 | 244,066 | -0.77(-1.61%) |
Sep 23, 2021 | 47.13 | 48.11 | 46.53 | 47.71 | 191,360 | +0.59(+1.25%) |
Sep 22, 2021 | 46.62 | 47.66 | 46.30 | 47.12 | 237,920 | +0.60(+1.29%) |
Sep 21, 2021 | 47.62 | 48.19 | 46.48 | 46.52 | 170,742 | -0.69(-1.46%) |
Sep 20, 2021 | 46.17 | 47.41 | 45.05 | 47.21 | 288,686 | -0.28(-0.59%) |
Sep 17, 2021 | 46.00 | 47.88 | 45.08 | 47.49 | 1,119,369 | +1.50(+3.26%) |
Sep 16, 2021 | 48.04 | 48.04 | 45.56 | 45.99 | 434,516 | -2.07(-4.31%) |
Sep 15, 2021 | 49.48 | 50.32 | 47.17 | 48.06 | 584,587 | -3.00(-5.88%) |
Sep 14, 2021 | 52.06 | 52.98 | 50.98 | 51.06 | 269,727 | -0.77(-1.49%) |
Sep 13, 2021 | 51.62 | 52.28 | 49.50 | 51.83 | 242,666 | +0.17(+0.33%) |
Sep 10, 2021 | 52.87 | 53.97 | 51.52 | 51.66 | 214,881 | -1.21(-2.29%) |
Sep 09, 2021 | 52.75 | 53.31 | 52.13 | 52.87 | 205,650 | +0.10(+0.19%) |
Sep 08, 2021 | 52.77 | 55.59 | 52.50 | 52.77 | 345,401 | -0.35(-0.66%) |
Sep 07, 2021 | 53.57 | 53.75 | 50.74 | 53.12 | 434,909 | -0.14(-0.26%) |
Sep 03, 2021 | 55.89 | 55.89 | 52.59 | 53.26 | 666,223 | -2.60(-4.65%) |
Sep 02, 2021 | 60.23 | 60.23 | 55.14 | 55.86 | 824,935 | -4.64(-7.67%) |
Sep 01, 2021 | 58.21 | 60.67 | 57.26 | 60.50 | 488,454 | +2.14(+3.67%) |
Aug 31, 2021 | 58.70 | 59.65 | 58.03 | 58.36 | 514,638 | +0.04(+0.07%) |
Aug 30, 2021 | 55.59 | 59.41 | 55.56 | 58.32 | 606,402 | +2.73(+4.91%) |
Aug 27, 2021 | 56.69 | 57.96 | 53.53 | 55.59 | 7,450,238 | -0.98(-1.73%) |
Aug 26, 2021 | 54.31 | 59.36 | 54.15 | 56.57 | 1,477,967 | +0.96(+1.73%) |
Aug 25, 2021 | 52.70 | 56.46 | 49.16 | 55.61 | 2,799,997 | +9.12(+19.62%) |
Aug 24, 2021 | 46.87 | 47.78 | 46.40 | 46.49 | 159,754 | -0.27(-0.58%) |
Aug 23, 2021 | 45.37 | 47.32 | 45.37 | 46.76 | 166,321 | +1.38(+3.04%) |
Aug 20, 2021 | 45.95 | 47.46 | 44.42 | 45.38 | 210,476 | -0.79(-1.71%) |
Aug 19, 2021 | 43.89 | 46.26 | 43.50 | 46.17 | 234,590 | +1.93(+4.36%) |
Aug 18, 2021 | 44.68 | 45.56 | 44.04 | 44.24 | 317,658 | -0.07(-0.16%) |
Aug 17, 2021 | 45.15 | 45.84 | 43.92 | 44.31 | 201,344 | -1.34(-2.94%) |
Aug 16, 2021 | 44.51 | 47.26 | 44.20 | 45.65 | 334,208 | +0.33(+0.73%) |
Aug 13, 2021 | 49.98 | 49.98 | 43.25 | 45.32 | 349,996 | -2.74(-5.70%) |
Aug 12, 2021 | 46.23 | 48.19 | 45.61 | 48.06 | 146,015 | +1.93(+4.18%) |
Aug 11, 2021 | 48.52 | 48.52 | 45.36 | 46.13 | 158,781 | -2.51(-5.16%) |
Aug 10, 2021 | 49.06 | 49.16 | 47.66 | 48.64 | 95,118 | -0.66(-1.34%) |
Aug 09, 2021 | 49.20 | 50.45 | 48.76 | 49.30 | 130,416 | +0.59(+1.21%) |
Aug 06, 2021 | 48.89 | 48.89 | 47.29 | 48.71 | 80,554 | -0.04(-0.08%) |
Aug 05, 2021 | 48.46 | 48.91 | 45.94 | 48.75 | 160,086 | +0.55(+1.14%) |
Aug 04, 2021 | 48.36 | 49.14 | 47.87 | 48.20 | 101,257 | -0.29(-0.60%) |
Aug 03, 2021 | 48.59 | 48.93 | 47.77 | 48.49 | 106,986 | -0.17(-0.35%) |
Aug 02, 2021 | 47.27 | 49.21 | 46.73 | 48.66 | 136,578 | +1.76(+3.75%) |
Jul 30, 2021 | 47.10 | 48.88 | 46.58 | 46.90 | 208,663 | -0.49(-1.03%) |
Jul 29, 2021 | 46.76 | 47.99 | 42.71 | 47.39 | 94,960 | +0.41(+0.87%) |
Jul 28, 2021 | 45.72 | 47.42 | 45.72 | 46.98 | 116,153 | +1.34(+2.94%) |
Jul 27, 2021 | 45.23 | 45.95 | 44.03 | 45.64 | 103,837 | +0.38(+0.84%) |
Jul 26, 2021 | 46.78 | 46.78 | 44.76 | 45.26 | 136,029 | -1.43(-3.06%) |
Jul 23, 2021 | 46.74 | 46.89 | 45.77 | 46.69 | 52,519 | +0.25(+0.54%) |
Jul 22, 2021 | 45.52 | 46.63 | 45.18 | 46.44 | 81,205 | +0.61(+1.33%) |
Jul 21, 2021 | 45.26 | 46.38 | 44.93 | 45.83 | 139,102 | +0.34(+0.75%) |
Jul 20, 2021 | 44.05 | 45.69 | 43.95 | 45.49 | 297,469 | +1.79(+4.10%) |
Jul 19, 2021 | 43.30 | 44.96 | 42.86 | 43.70 | 207,519 | -0.67(-1.51%) |
Jul 16, 2021 | 44.06 | 44.98 | 43.61 | 44.37 | 237,418 | +0.82(+1.88%) |
Jul 15, 2021 | 44.44 | 44.63 | 41.73 | 43.55 | 323,639 | -1.16(-2.59%) |
Jul 14, 2021 | 47.42 | 47.47 | 44.45 | 44.71 | 284,407 | -2.57(-5.44%) |
Jul 13, 2021 | 48.32 | 48.55 | 46.84 | 47.28 | 177,736 | -1.27(-2.62%) |
Jul 12, 2021 | 48.46 | 49.47 | 48.17 | 48.55 | 250,151 | +0.67(+1.40%) |
Jul 09, 2021 | 46.50 | 47.99 | 45.23 | 47.88 | 120,622 | +1.55(+3.35%) |
Jul 08, 2021 | 47.12 | 48.31 | 44.98 | 46.33 | 418,616 | -1.62(-3.38%) |
Jul 07, 2021 | 46.89 | 47.99 | 45.86 | 47.95 | 403,253 | +1.33(+2.85%) |
Jul 06, 2021 | 45.01 | 46.94 | 45.01 | 46.62 | 262,961 | +1.40(+3.10%) |
Jul 02, 2021 | 44.91 | 45.34 | 44.42 | 45.22 | 138,210 | +0.56(+1.25%) |