Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.75 | 46.95 | 44.39 | 46.01 | 272,891 | +1.25(+2.79%) |
Sep 29, 2021 | 45.34 | 45.34 | 43.62 | 44.76 | 109,281 | -0.15(-0.33%) |
Sep 28, 2021 | 46.35 | 47.00 | 44.80 | 44.91 | 178,002 | -1.68(-3.61%) |
Sep 27, 2021 | 46.33 | 47.29 | 46.11 | 46.59 | 166,079 | +0.80(+1.75%) |
Sep 24, 2021 | 44.97 | 46.40 | 44.59 | 45.79 | 141,837 | +0.84(+1.87%) |
Sep 23, 2021 | 44.34 | 45.16 | 44.05 | 44.95 | 132,300 | +0.71(+1.60%) |
Sep 22, 2021 | 43.51 | 45.01 | 43.24 | 44.24 | 109,337 | +1.01(+2.34%) |
Sep 21, 2021 | 42.07 | 43.52 | 41.62 | 43.23 | 128,388 | +1.52(+3.64%) |
Sep 20, 2021 | 43.28 | 44.89 | 40.64 | 41.71 | 193,426 | -2.66(-6.00%) |
Sep 17, 2021 | 44.30 | 44.52 | 43.10 | 44.37 | 424,586 | +0.15(+0.34%) |
Sep 16, 2021 | 45.55 | 45.79 | 43.73 | 44.22 | 157,172 | -1.19(-2.62%) |
Sep 15, 2021 | 44.72 | 45.60 | 43.50 | 45.41 | 195,678 | +0.99(+2.23%) |
Sep 14, 2021 | 45.15 | 46.19 | 44.02 | 44.42 | 285,737 | -0.32(-0.72%) |
Sep 13, 2021 | 43.01 | 45.63 | 43.00 | 44.74 | 241,054 | +2.02(+4.73%) |
Sep 10, 2021 | 44.22 | 45.99 | 42.41 | 42.72 | 501,990 | +0.73(+1.74%) |
Sep 09, 2021 | 41.56 | 42.64 | 41.50 | 41.99 | 123,851 | +0.26(+0.62%) |
Sep 08, 2021 | 42.00 | 42.69 | 41.33 | 41.73 | 192,531 | -0.27(-0.64%) |
Sep 07, 2021 | 43.98 | 44.18 | 41.80 | 42.00 | 196,513 | -2.21(-5.00%) |
Sep 03, 2021 | 46.10 | 46.79 | 44.05 | 44.21 | 139,375 | -1.98(-4.29%) |
Sep 02, 2021 | 44.59 | 46.45 | 44.51 | 46.19 | 212,898 | +1.98(+4.48%) |
Sep 01, 2021 | 43.39 | 44.73 | 42.67 | 44.21 | 210,795 | +0.46(+1.05%) |
Aug 31, 2021 | 43.75 | 44.50 | 43.03 | 43.75 | 573,745 | -0.07(-0.16%) |
Aug 30, 2021 | 44.78 | 45.35 | 43.50 | 43.82 | 146,973 | -0.32(-0.72%) |
Aug 27, 2021 | 43.74 | 45.26 | 43.74 | 44.14 | 176,367 | +0.99(+2.29%) |
Aug 26, 2021 | 42.98 | 44.20 | 42.10 | 43.15 | 237,364 | +0.05(+0.12%) |
Aug 25, 2021 | 42.85 | 44.73 | 42.34 | 43.10 | 261,007 | +0.93(+2.21%) |
Aug 24, 2021 | 41.58 | 42.66 | 41.24 | 42.17 | 143,038 | +0.82(+1.98%) |
Aug 23, 2021 | 40.63 | 42.17 | 40.37 | 41.35 | 278,839 | +1.48(+3.71%) |
Aug 20, 2021 | 40.38 | 41.50 | 39.53 | 39.87 | 309,819 | -1.07(-2.61%) |
Aug 19, 2021 | 38.13 | 41.11 | 37.74 | 40.94 | 405,571 | +2.24(+5.79%) |
Aug 18, 2021 | 36.55 | 38.99 | 36.52 | 38.70 | 492,279 | +1.76(+4.76%) |
Aug 17, 2021 | 34.46 | 37.00 | 34.13 | 36.94 | 229,276 | +2.83(+8.30%) |
Aug 16, 2021 | 34.82 | 34.85 | 33.70 | 34.11 | 105,412 | -1.07(-3.04%) |
Aug 13, 2021 | 36.42 | 36.67 | 35.09 | 35.18 | 90,074 | -1.18(-3.25%) |
Aug 12, 2021 | 36.70 | 37.34 | 35.87 | 36.36 | 176,959 | -0.60(-1.62%) |
Aug 11, 2021 | 37.00 | 37.00 | 35.53 | 36.96 | 104,343 | -0.04(-0.11%) |
Aug 10, 2021 | 36.79 | 37.13 | 36.62 | 37.00 | 168,113 | +0.53(+1.45%) |
Aug 09, 2021 | 36.47 | 37.09 | 35.94 | 36.47 | 202,151 | -0.13(-0.36%) |
Aug 06, 2021 | 37.76 | 37.76 | 36.53 | 36.60 | 122,394 | -0.76(-2.03%) |
Aug 05, 2021 | 36.68 | 38.08 | 36.64 | 37.36 | 110,067 | +0.56(+1.52%) |
Aug 04, 2021 | 37.37 | 38.00 | 36.56 | 36.80 | 148,797 | -1.02(-2.70%) |
Aug 03, 2021 | 36.74 | 38.00 | 35.43 | 37.82 | 305,389 | +0.97(+2.63%) |
Aug 02, 2021 | 38.17 | 38.47 | 35.74 | 36.85 | 311,845 | -0.80(-2.12%) |
Jul 30, 2021 | 40.00 | 41.85 | 37.41 | 37.65 | 481,709 | -0.89(-2.31%) |
Jul 29, 2021 | 39.39 | 39.50 | 37.88 | 38.54 | 422,263 | -0.84(-2.13%) |
Jul 28, 2021 | 38.02 | 39.44 | 37.33 | 39.38 | 202,637 | +1.46(+3.85%) |
Jul 27, 2021 | 38.02 | 38.56 | 36.65 | 37.92 | 173,485 | -0.55(-1.43%) |
Jul 26, 2021 | 37.37 | 39.13 | 37.32 | 38.47 | 312,136 | +1.53(+4.14%) |
Jul 23, 2021 | 37.35 | 37.44 | 35.64 | 36.94 | 147,912 | -0.07(-0.19%) |
Jul 22, 2021 | 36.37 | 37.55 | 34.99 | 37.01 | 290,389 | +0.42(+1.15%) |
Jul 21, 2021 | 34.43 | 37.12 | 34.43 | 36.59 | 242,189 | +2.25(+6.55%) |
Jul 20, 2021 | 31.18 | 34.82 | 31.04 | 34.34 | 390,833 | +3.43(+11.10%) |
Jul 19, 2021 | 31.91 | 32.21 | 30.43 | 30.91 | 388,408 | -2.09(-6.33%) |
Jul 16, 2021 | 34.36 | 34.36 | 32.71 | 33.00 | 163,349 | -1.24(-3.62%) |
Jul 15, 2021 | 34.57 | 35.00 | 33.63 | 34.24 | 231,428 | -0.14(-0.41%) |
Jul 14, 2021 | 34.56 | 34.73 | 33.17 | 34.38 | 199,422 | -0.12(-0.35%) |
Jul 13, 2021 | 35.94 | 36.20 | 34.23 | 34.50 | 222,875 | -1.70(-4.70%) |
Jul 12, 2021 | 35.24 | 37.30 | 34.58 | 36.20 | 304,011 | +0.65(+1.83%) |
Jul 09, 2021 | 34.50 | 35.83 | 33.80 | 35.55 | 201,197 | +0.79(+2.27%) |
Jul 08, 2021 | 34.81 | 35.85 | 34.20 | 34.76 | 147,314 | -0.48(-1.36%) |
Jul 07, 2021 | 33.81 | 35.80 | 33.52 | 35.24 | 286,169 | +1.13(+3.31%) |
Jul 06, 2021 | 35.40 | 35.50 | 32.73 | 34.11 | 235,729 | -0.71(-2.04%) |
Jul 02, 2021 | 34.46 | 35.82 | 33.64 | 34.82 | 539,311 | +0.16(+0.46%) |