Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.04 | 41.72 | 40.47 | 40.50 | 248,691 | -0.36(-0.88%) |
Sep 29, 2021 | 40.73 | 42.30 | 40.62 | 40.86 | 432,404 | +0.05(+0.12%) |
Sep 28, 2021 | 40.86 | 41.72 | 39.90 | 40.81 | 462,535 | -0.35(-0.85%) |
Sep 27, 2021 | 38.96 | 42.12 | 38.92 | 41.16 | 1,028,088 | +2.24(+5.76%) |
Sep 24, 2021 | 36.20 | 39.06 | 36.17 | 38.92 | 976,598 | +2.62(+7.22%) |
Sep 23, 2021 | 36.37 | 37.17 | 35.69 | 36.30 | 751,254 | -0.76(-2.05%) |
Sep 22, 2021 | 37.76 | 37.87 | 36.94 | 37.06 | 218,091 | -0.33(-0.88%) |
Sep 21, 2021 | 36.91 | 37.47 | 36.37 | 37.39 | 282,714 | +0.65(+1.77%) |
Sep 20, 2021 | 36.98 | 37.40 | 36.15 | 36.74 | 439,860 | -1.14(-3.01%) |
Sep 17, 2021 | 37.50 | 38.00 | 37.11 | 37.88 | 1,070,868 | +0.70(+1.88%) |
Sep 16, 2021 | 37.76 | 37.82 | 36.80 | 37.18 | 445,896 | -0.67(-1.77%) |
Sep 15, 2021 | 38.04 | 38.51 | 37.34 | 37.85 | 362,577 | -0.35(-0.92%) |
Sep 14, 2021 | 38.80 | 38.81 | 37.70 | 38.20 | 289,323 | -0.64(-1.65%) |
Sep 13, 2021 | 38.22 | 38.98 | 37.62 | 38.84 | 423,522 | +1.14(+3.02%) |
Sep 10, 2021 | 38.07 | 38.36 | 37.50 | 37.70 | 325,828 | -0.34(-0.89%) |
Sep 09, 2021 | 37.99 | 38.95 | 37.92 | 38.04 | 332,962 | -0.06(-0.16%) |
Sep 08, 2021 | 38.52 | 38.90 | 37.60 | 38.10 | 297,590 | -0.30(-0.78%) |
Sep 07, 2021 | 40.45 | 40.45 | 38.00 | 38.40 | 761,640 | -1.77(-4.41%) |
Sep 03, 2021 | 39.54 | 40.35 | 38.92 | 40.17 | 320,787 | +0.62(+1.57%) |
Sep 02, 2021 | 39.69 | 40.55 | 39.25 | 39.55 | 348,832 | -0.02(-0.05%) |
Sep 01, 2021 | 38.89 | 39.97 | 38.37 | 39.57 | 273,582 | +0.92(+2.38%) |
Aug 31, 2021 | 38.85 | 39.20 | 38.23 | 38.65 | 413,860 | +0.08(+0.21%) |
Aug 30, 2021 | 39.43 | 39.79 | 38.38 | 38.57 | 345,898 | -0.86(-2.18%) |
Aug 27, 2021 | 37.39 | 40.25 | 37.28 | 39.43 | 931,781 | +2.22(+5.97%) |
Aug 26, 2021 | 39.00 | 39.14 | 36.15 | 37.21 | 1,757,663 | -3.60(-8.82%) |
Aug 25, 2021 | 41.09 | 41.39 | 40.12 | 40.81 | 248,184 | -0.36(-0.87%) |
Aug 24, 2021 | 40.37 | 42.14 | 40.28 | 41.17 | 354,825 | +1.11(+2.77%) |
Aug 23, 2021 | 39.89 | 40.66 | 39.83 | 40.06 | 384,357 | +0.17(+0.43%) |
Aug 20, 2021 | 39.70 | 40.72 | 39.36 | 39.89 | 327,107 | -0.01(-0.03%) |
Aug 19, 2021 | 41.34 | 41.82 | 39.57 | 39.90 | 486,269 | -1.73(-4.16%) |
Aug 18, 2021 | 43.68 | 43.68 | 41.63 | 41.63 | 386,154 | -1.91(-4.39%) |
Aug 17, 2021 | 43.50 | 44.01 | 42.73 | 43.54 | 348,464 | -0.69(-1.56%) |
Aug 16, 2021 | 43.16 | 44.69 | 43.04 | 44.23 | 330,858 | +0.90(+2.08%) |
Aug 13, 2021 | 43.69 | 44.63 | 43.24 | 43.33 | 511,876 | -0.58(-1.32%) |
Aug 12, 2021 | 47.36 | 47.40 | 43.31 | 43.91 | 1,166,575 | -3.40(-7.19%) |
Aug 11, 2021 | 48.56 | 48.56 | 46.50 | 47.31 | 526,565 | -1.33(-2.73%) |
Aug 10, 2021 | 49.76 | 50.04 | 47.74 | 48.64 | 513,782 | -0.97(-1.96%) |
Aug 09, 2021 | 51.09 | 51.09 | 49.15 | 49.61 | 324,201 | -1.54(-3.01%) |
Aug 06, 2021 | 49.25 | 51.51 | 49.25 | 51.15 | 507,754 | +2.11(+4.30%) |
Aug 05, 2021 | 50.37 | 50.47 | 48.31 | 49.04 | 483,218 | -1.25(-2.49%) |
Aug 04, 2021 | 50.00 | 50.42 | 49.72 | 50.29 | 689,269 | +0.16(+0.32%) |
Aug 03, 2021 | 52.21 | 52.32 | 49.95 | 50.13 | 620,284 | -2.28(-4.35%) |
Aug 02, 2021 | 52.28 | 53.65 | 52.09 | 52.41 | 509,116 | +0.40(+0.77%) |
Jul 30, 2021 | 53.99 | 53.99 | 50.28 | 52.01 | 1,124,564 | -4.01(-7.16%) |
Jul 29, 2021 | 55.79 | 56.45 | 55.22 | 56.02 | 265,054 | +0.76(+1.38%) |
Jul 28, 2021 | 54.44 | 55.84 | 54.21 | 55.26 | 201,437 | +0.91(+1.67%) |
Jul 27, 2021 | 55.06 | 55.60 | 53.81 | 54.35 | 199,050 | -1.11(-2.00%) |
Jul 26, 2021 | 58.83 | 59.50 | 55.37 | 55.46 | 452,236 | -3.58(-6.06%) |
Jul 23, 2021 | 58.67 | 59.12 | 57.90 | 59.04 | 160,096 | +0.65(+1.11%) |
Jul 22, 2021 | 58.26 | 58.70 | 57.58 | 58.39 | 166,796 | +0.25(+0.43%) |
Jul 21, 2021 | 57.57 | 58.59 | 57.43 | 58.14 | 161,278 | +0.85(+1.48%) |
Jul 20, 2021 | 56.53 | 58.42 | 56.39 | 57.29 | 375,392 | +0.64(+1.13%) |
Jul 19, 2021 | 57.60 | 57.74 | 55.85 | 56.65 | 312,529 | -1.64(-2.81%) |
Jul 16, 2021 | 58.70 | 59.32 | 58.02 | 58.29 | 234,746 | -0.03(-0.05%) |
Jul 15, 2021 | 58.55 | 59.39 | 58.11 | 58.32 | 197,733 | -0.64(-1.09%) |
Jul 14, 2021 | 59.08 | 59.30 | 58.16 | 58.96 | 225,295 | -0.10(-0.17%) |
Jul 13, 2021 | 59.09 | 60.29 | 58.65 | 59.06 | 264,551 | -0.17(-0.29%) |
Jul 12, 2021 | 57.84 | 59.40 | 56.89 | 59.23 | 496,636 | +1.87(+3.26%) |
Jul 09, 2021 | 56.75 | 57.71 | 56.31 | 57.36 | 155,659 | +0.26(+0.46%) |
Jul 08, 2021 | 54.98 | 57.80 | 54.32 | 57.10 | 315,250 | +1.11(+1.98%) |
Jul 07, 2021 | 56.79 | 56.93 | 55.38 | 55.99 | 129,392 | -0.38(-0.67%) |
Jul 06, 2021 | 57.93 | 58.57 | 55.99 | 56.37 | 378,263 | -1.63(-2.81%) |
Jul 02, 2021 | 59.86 | 59.86 | 57.75 | 58.00 | 269,882 | -1.49(-2.50%) |