Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.99 | 43.99 | 42.39 | 42.42 | 149,661 | -1.72(-3.90%) |
Sep 29, 2021 | 44.29 | 44.43 | 43.95 | 44.14 | 91,260 | +0.07(+0.16%) |
Sep 28, 2021 | 44.33 | 44.72 | 43.98 | 44.07 | 125,768 | -0.40(-0.90%) |
Sep 27, 2021 | 43.34 | 44.80 | 43.34 | 44.47 | 91,061 | +1.26(+2.92%) |
Sep 24, 2021 | 42.95 | 43.51 | 42.83 | 43.21 | 113,952 | +0.05(+0.12%) |
Sep 23, 2021 | 42.78 | 43.57 | 42.71 | 43.16 | 77,361 | +0.68(+1.60%) |
Sep 22, 2021 | 41.99 | 42.94 | 41.99 | 42.48 | 73,334 | +0.87(+2.09%) |
Sep 21, 2021 | 41.99 | 42.09 | 41.15 | 41.61 | 83,395 | -0.04(-0.10%) |
Sep 20, 2021 | 41.44 | 41.81 | 41.00 | 41.65 | 109,931 | -0.85(-2.00%) |
Sep 17, 2021 | 42.53 | 42.69 | 42.17 | 42.50 | 42,624 | -0.05(-0.12%) |
Sep 16, 2021 | 42.44 | 42.82 | 42.27 | 42.55 | 96,870 | +0.08(+0.19%) |
Sep 15, 2021 | 41.86 | 42.47 | 41.74 | 42.47 | 59,636 | +0.58(+1.38%) |
Sep 14, 2021 | 42.68 | 42.68 | 41.70 | 41.89 | 70,175 | -0.54(-1.27%) |
Sep 13, 2021 | 42.64 | 42.64 | 42.00 | 42.43 | 71,632 | +0.10(+0.24%) |
Sep 10, 2021 | 43.00 | 43.05 | 42.28 | 42.33 | 113,860 | -0.38(-0.89%) |
Sep 09, 2021 | 42.38 | 42.98 | 42.30 | 42.71 | 58,897 | +0.26(+0.61%) |
Sep 08, 2021 | 43.03 | 43.03 | 42.29 | 42.45 | 108,807 | -0.61(-1.42%) |
Sep 07, 2021 | 43.77 | 43.95 | 43.06 | 43.06 | 90,392 | -0.79(-1.80%) |
Sep 03, 2021 | 44.12 | 44.12 | 43.62 | 43.85 | 77,567 | -0.31(-0.70%) |
Sep 02, 2021 | 44.45 | 44.52 | 44.12 | 44.16 | 93,993 | -0.05(-0.11%) |
Sep 01, 2021 | 44.20 | 44.34 | 43.72 | 44.21 | 113,456 | +0.31(+0.71%) |
Aug 31, 2021 | 44.11 | 44.26 | 43.64 | 43.90 | 57,097 | -0.31(-0.70%) |
Aug 30, 2021 | 44.66 | 44.66 | 44.10 | 44.21 | 84,309 | -0.19(-0.43%) |
Aug 27, 2021 | 43.42 | 44.48 | 43.39 | 44.40 | 46,814 | +1.00(+2.30%) |
Aug 26, 2021 | 44.03 | 44.03 | 43.22 | 43.40 | 78,490 | -0.69(-1.56%) |
Aug 25, 2021 | 44.08 | 44.34 | 43.93 | 44.09 | 64,812 | +0.10(+0.23%) |
Aug 24, 2021 | 43.55 | 44.13 | 43.51 | 43.99 | 68,314 | +0.64(+1.48%) |
Aug 23, 2021 | 43.33 | 43.44 | 42.98 | 43.35 | 154,649 | +0.44(+1.03%) |
Aug 20, 2021 | 42.33 | 42.98 | 42.27 | 42.91 | 54,271 | +0.56(+1.32%) |
Aug 19, 2021 | 42.40 | 42.75 | 42.08 | 42.35 | 62,110 | -0.50(-1.17%) |
Aug 18, 2021 | 43.20 | 43.74 | 42.85 | 42.85 | 496,827 | -0.34(-0.79%) |
Aug 17, 2021 | 43.89 | 43.89 | 42.66 | 43.19 | 119,991 | -1.11(-2.51%) |
Aug 16, 2021 | 44.04 | 44.44 | 43.66 | 44.30 | 53,121 | -0.10(-0.23%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.28 | 44.40 | 99,375 | -0.45(-1.00%) |
Aug 12, 2021 | 44.95 | 45.06 | 44.39 | 44.85 | 104,204 | -0.01(-0.02%) |
Aug 11, 2021 | 44.30 | 44.86 | 43.92 | 44.86 | 214,394 | +0.60(+1.36%) |
Aug 10, 2021 | 43.24 | 44.32 | 43.19 | 44.26 | 55,666 | +0.90(+2.08%) |
Aug 09, 2021 | 43.58 | 43.62 | 43.04 | 43.36 | 81,469 | -0.27(-0.62%) |
Aug 06, 2021 | 43.58 | 43.79 | 43.41 | 43.63 | 66,769 | +0.40(+0.93%) |
Aug 05, 2021 | 42.84 | 43.46 | 42.84 | 43.23 | 52,124 | +0.59(+1.38%) |
Aug 04, 2021 | 43.33 | 43.42 | 42.61 | 42.64 | 65,516 | -0.93(-2.13%) |
Aug 03, 2021 | 43.23 | 43.73 | 42.42 | 43.57 | 421,784 | +0.58(+1.35%) |
Aug 02, 2021 | 43.20 | 43.93 | 42.92 | 42.99 | 114,859 | -0.10(-0.23%) |
Jul 30, 2021 | 43.23 | 43.79 | 42.87 | 43.09 | 95,021 | -0.31(-0.71%) |
Jul 29, 2021 | 43.21 | 43.85 | 43.21 | 43.40 | 62,390 | +0.65(+1.52%) |
Jul 28, 2021 | 42.86 | 43.10 | 42.12 | 42.75 | 109,232 | +0.19(+0.45%) |
Jul 27, 2021 | 42.84 | 42.84 | 42.13 | 42.56 | 114,388 | -0.42(-0.98%) |
Jul 26, 2021 | 42.58 | 43.22 | 42.58 | 42.98 | 72,371 | +0.40(+0.94%) |
Jul 23, 2021 | 42.49 | 42.59 | 42.09 | 42.58 | 75,438 | +0.40(+0.95%) |
Jul 22, 2021 | 43.06 | 43.06 | 41.98 | 42.18 | 99,251 | -0.95(-2.20%) |
Jul 21, 2021 | 42.68 | 43.45 | 42.65 | 43.13 | 164,222 | +0.84(+1.99%) |
Jul 20, 2021 | 41.19 | 42.55 | 40.92 | 42.29 | 112,982 | +1.28(+3.12%) |
Jul 19, 2021 | 40.95 | 41.53 | 40.38 | 41.01 | 208,217 | -0.73(-1.75%) |
Jul 16, 2021 | 43.05 | 43.20 | 41.66 | 41.74 | 96,400 | -0.86(-2.02%) |
Jul 15, 2021 | 42.80 | 43.04 | 42.10 | 42.60 | 443,581 | -0.53(-1.23%) |
Jul 14, 2021 | 43.74 | 44.23 | 43.05 | 43.13 | 144,895 | -0.45(-1.03%) |
Jul 13, 2021 | 44.31 | 44.31 | 43.55 | 43.58 | 106,495 | -0.91(-2.05%) |
Jul 12, 2021 | 44.19 | 44.50 | 43.82 | 44.49 | 59,489 | +0.14(+0.32%) |
Jul 09, 2021 | 43.48 | 44.36 | 43.37 | 44.35 | 96,658 | +1.84(+4.33%) |
Jul 08, 2021 | 41.97 | 43.05 | 41.48 | 42.51 | 109,442 | -0.47(-1.09%) |
Jul 07, 2021 | 43.21 | 43.49 | 42.55 | 42.98 | 87,842 | -0.36(-0.83%) |
Jul 06, 2021 | 44.33 | 44.34 | 42.84 | 43.34 | 105,452 | -1.07(-2.41%) |
Jul 02, 2021 | 45.19 | 45.19 | 44.32 | 44.41 | 122,949 | -0.61(-1.35%) |