Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.43 | 46.51 | 44.58 | 44.63 | 203,978 | -1.36(-2.95%) |
Sep 29, 2021 | 45.72 | 46.38 | 45.28 | 45.98 | 237,064 | +0.46(+1.02%) |
Sep 28, 2021 | 46.39 | 46.94 | 45.44 | 45.52 | 326,055 | -1.07(-2.31%) |
Sep 27, 2021 | 44.89 | 47.30 | 44.89 | 46.59 | 288,085 | +1.76(+3.93%) |
Sep 24, 2021 | 45.30 | 46.12 | 44.76 | 44.83 | 323,478 | -0.68(-1.49%) |
Sep 23, 2021 | 44.73 | 46.14 | 44.52 | 45.51 | 403,091 | +1.26(+2.84%) |
Sep 22, 2021 | 43.66 | 44.86 | 43.62 | 44.25 | 231,671 | +0.89(+2.06%) |
Sep 21, 2021 | 43.91 | 44.15 | 43.11 | 43.36 | 371,241 | -0.20(-0.46%) |
Sep 20, 2021 | 43.44 | 44.03 | 42.41 | 43.56 | 442,453 | -1.22(-2.71%) |
Sep 17, 2021 | 44.67 | 45.01 | 44.08 | 44.77 | 784,633 | +0.05(+0.11%) |
Sep 16, 2021 | 45.10 | 45.18 | 44.54 | 44.72 | 221,829 | -0.46(-1.02%) |
Sep 15, 2021 | 44.41 | 45.44 | 44.26 | 45.19 | 394,293 | +0.61(+1.37%) |
Sep 14, 2021 | 46.24 | 46.24 | 44.22 | 44.58 | 321,687 | -1.48(-3.21%) |
Sep 13, 2021 | 46.26 | 46.56 | 45.50 | 46.06 | 300,762 | +0.20(+0.43%) |
Sep 10, 2021 | 46.82 | 47.14 | 45.84 | 45.86 | 285,904 | -0.54(-1.16%) |
Sep 09, 2021 | 46.75 | 47.28 | 46.36 | 46.39 | 274,888 | -0.61(-1.30%) |
Sep 08, 2021 | 47.44 | 47.72 | 46.73 | 47.01 | 325,170 | -0.69(-1.44%) |
Sep 07, 2021 | 48.21 | 48.78 | 47.68 | 47.69 | 299,139 | -0.45(-0.93%) |
Sep 03, 2021 | 47.39 | 48.51 | 47.19 | 48.14 | 288,373 | +0.51(+1.08%) |
Sep 02, 2021 | 47.66 | 48.15 | 47.51 | 47.63 | 314,412 | +0.23(+0.49%) |
Sep 01, 2021 | 47.97 | 48.25 | 46.97 | 47.40 | 475,022 | -0.43(-0.90%) |
Aug 31, 2021 | 48.73 | 48.73 | 47.24 | 47.83 | 499,884 | -0.86(-1.77%) |
Aug 30, 2021 | 48.59 | 48.97 | 48.12 | 48.68 | 312,293 | +0.13(+0.27%) |
Aug 27, 2021 | 46.70 | 48.82 | 46.70 | 48.55 | 471,355 | +1.87(+4.00%) |
Aug 26, 2021 | 46.87 | 47.14 | 46.54 | 46.69 | 228,308 | -0.21(-0.46%) |
Aug 25, 2021 | 45.90 | 47.00 | 45.83 | 46.90 | 306,224 | +1.20(+2.62%) |
Aug 24, 2021 | 45.23 | 46.09 | 45.05 | 45.71 | 284,651 | +0.87(+1.95%) |
Aug 23, 2021 | 44.37 | 44.93 | 43.84 | 44.83 | 449,866 | +0.63(+1.42%) |
Aug 20, 2021 | 43.54 | 44.46 | 43.52 | 44.20 | 315,529 | +0.43(+0.98%) |
Aug 19, 2021 | 43.26 | 44.10 | 43.00 | 43.77 | 381,307 | -0.69(-1.54%) |
Aug 18, 2021 | 43.81 | 45.46 | 43.60 | 44.46 | 411,464 | +0.63(+1.43%) |
Aug 17, 2021 | 44.89 | 44.89 | 43.49 | 43.83 | 496,221 | -1.62(-3.56%) |
Aug 16, 2021 | 45.83 | 46.14 | 44.97 | 45.45 | 304,287 | -0.91(-1.96%) |
Aug 13, 2021 | 46.51 | 46.90 | 46.13 | 46.36 | 307,425 | -0.31(-0.67%) |
Aug 12, 2021 | 47.04 | 47.37 | 46.16 | 46.67 | 415,322 | -0.02(-0.05%) |
Aug 11, 2021 | 45.38 | 46.73 | 44.83 | 46.70 | 457,177 | +1.67(+3.70%) |
Aug 10, 2021 | 43.79 | 45.09 | 43.75 | 45.03 | 457,576 | +1.07(+2.44%) |
Aug 09, 2021 | 43.72 | 44.48 | 43.36 | 43.96 | 439,538 | -0.11(-0.24%) |
Aug 06, 2021 | 43.98 | 44.64 | 43.55 | 44.06 | 299,720 | +0.50(+1.16%) |
Aug 05, 2021 | 43.34 | 44.33 | 43.22 | 43.56 | 521,780 | +0.19(+0.44%) |
Aug 04, 2021 | 42.94 | 43.83 | 42.40 | 43.37 | 590,929 | +0.42(+0.98%) |
Aug 03, 2021 | 41.83 | 43.25 | 41.72 | 42.95 | 1,211,840 | +2.33(+5.73%) |
Aug 02, 2021 | 42.33 | 43.28 | 40.62 | 40.62 | 627,418 | -1.59(-3.77%) |
Jul 30, 2021 | 41.88 | 42.26 | 41.47 | 42.21 | 409,471 | +0.07(+0.18%) |
Jul 29, 2021 | 41.90 | 42.87 | 41.85 | 42.14 | 388,904 | +0.87(+2.10%) |
Jul 28, 2021 | 41.50 | 41.97 | 40.64 | 41.27 | 326,016 | +0.11(+0.26%) |
Jul 27, 2021 | 40.65 | 41.30 | 40.28 | 41.17 | 292,024 | +0.07(+0.18%) |
Jul 26, 2021 | 41.07 | 41.68 | 40.53 | 41.09 | 279,485 | +0.11(+0.26%) |
Jul 23, 2021 | 41.06 | 41.47 | 40.67 | 40.98 | 312,391 | +0.19(+0.47%) |
Jul 22, 2021 | 41.47 | 41.65 | 40.24 | 40.79 | 354,084 | -0.63(-1.51%) |
Jul 21, 2021 | 40.86 | 41.65 | 40.70 | 41.42 | 444,658 | +1.08(+2.68%) |
Jul 20, 2021 | 39.47 | 40.92 | 39.07 | 40.34 | 447,861 | +0.92(+2.34%) |
Jul 19, 2021 | 38.99 | 39.78 | 38.38 | 39.42 | 781,604 | -0.78(-1.93%) |
Jul 16, 2021 | 42.45 | 42.45 | 40.00 | 40.19 | 886,605 | -2.00(-4.73%) |
Jul 15, 2021 | 43.57 | 43.72 | 41.78 | 42.19 | 1,060,270 | -2.15(-4.86%) |
Jul 14, 2021 | 46.79 | 47.48 | 44.32 | 44.34 | 714,255 | -2.23(-4.78%) |
Jul 13, 2021 | 47.27 | 47.50 | 46.32 | 46.57 | 770,535 | -0.77(-1.62%) |
Jul 12, 2021 | 46.71 | 47.52 | 46.25 | 47.34 | 577,141 | +0.61(+1.31%) |
Jul 09, 2021 | 45.97 | 46.95 | 45.93 | 46.72 | 407,967 | +1.39(+3.06%) |
Jul 08, 2021 | 44.76 | 46.41 | 44.00 | 45.34 | 642,707 | -0.32(-0.70%) |
Jul 07, 2021 | 44.83 | 45.83 | 44.64 | 45.66 | 449,705 | +0.80(+1.78%) |
Jul 06, 2021 | 46.07 | 46.08 | 44.10 | 44.86 | 762,004 | -1.22(-2.65%) |
Jul 02, 2021 | 46.81 | 46.87 | 45.88 | 46.08 | 362,491 | -0.63(-1.35%) |