Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.70 | 43.05 | 42.41 | 42.62 | 47,343 | +0.61(+1.46%) |
Sep 29, 2021 | 42.55 | 42.65 | 41.99 | 42.00 | 48,375 | -0.59(-1.38%) |
Sep 28, 2021 | 43.18 | 43.51 | 42.49 | 42.59 | 21,823 | -1.09(-2.50%) |
Sep 27, 2021 | 43.49 | 43.78 | 43.14 | 43.68 | 42,062 | +0.24(+0.55%) |
Sep 24, 2021 | 43.42 | 43.53 | 43.27 | 43.44 | 21,027 | -0.11(-0.25%) |
Sep 23, 2021 | 43.42 | 43.77 | 43.22 | 43.55 | 21,128 | +0.43(+1.00%) |
Sep 22, 2021 | 42.83 | 43.46 | 42.69 | 43.12 | 42,777 | +0.77(+1.82%) |
Sep 21, 2021 | 42.49 | 42.56 | 41.98 | 42.35 | 59,819 | +0.34(+0.81%) |
Sep 20, 2021 | 42.48 | 42.52 | 41.56 | 42.01 | 126,655 | -1.69(-3.86%) |
Sep 17, 2021 | 43.77 | 43.86 | 43.45 | 43.70 | 23,842 | -0.23(-0.52%) |
Sep 16, 2021 | 43.95 | 44.05 | 43.53 | 43.93 | 57,023 | -0.84(-1.89%) |
Sep 15, 2021 | 44.53 | 44.79 | 44.11 | 44.77 | 38,872 | +0.36(+0.81%) |
Sep 14, 2021 | 44.47 | 44.76 | 44.29 | 44.42 | 34,662 | +0.46(+1.04%) |
Sep 13, 2021 | 44.03 | 44.03 | 43.60 | 43.96 | 30,383 | +0.08(+0.19%) |
Sep 10, 2021 | 44.53 | 44.75 | 43.87 | 43.87 | 63,819 | -0.21(-0.48%) |
Sep 09, 2021 | 43.74 | 44.30 | 43.73 | 44.09 | 61,317 | +0.49(+1.12%) |
Sep 08, 2021 | 44.25 | 44.25 | 43.48 | 43.60 | 52,298 | -0.98(-2.20%) |
Sep 07, 2021 | 44.33 | 44.72 | 44.33 | 44.58 | 78,579 | +1.10(+2.53%) |
Sep 03, 2021 | 43.74 | 43.82 | 43.42 | 43.48 | 25,546 | -0.70(-1.58%) |
Sep 02, 2021 | 44.20 | 44.40 | 44.06 | 44.18 | 66,881 | +0.24(+0.54%) |
Sep 01, 2021 | 43.82 | 44.12 | 43.69 | 43.94 | 49,843 | -0.64(-1.44%) |
Aug 31, 2021 | 44.69 | 44.69 | 44.36 | 44.58 | 25,729 | -0.09(-0.21%) |
Aug 30, 2021 | 44.76 | 44.84 | 44.45 | 44.67 | 70,319 | +0.33(+0.75%) |
Aug 27, 2021 | 43.98 | 44.42 | 43.87 | 44.34 | 78,680 | +0.69(+1.58%) |
Aug 26, 2021 | 43.84 | 44.11 | 43.60 | 43.65 | 27,359 | -0.71(-1.59%) |
Aug 25, 2021 | 44.21 | 44.48 | 44.11 | 44.36 | 58,421 | +0.25(+0.56%) |
Aug 24, 2021 | 44.09 | 44.15 | 44.03 | 44.11 | 54,098 | +0.67(+1.54%) |
Aug 23, 2021 | 43.01 | 43.51 | 42.81 | 43.44 | 95,465 | +0.92(+2.16%) |
Aug 20, 2021 | 42.20 | 42.56 | 42.20 | 42.52 | 20,577 | +0.01(+0.02%) |
Aug 19, 2021 | 42.56 | 42.77 | 42.42 | 42.52 | 45,549 | -0.11(-0.26%) |
Aug 18, 2021 | 42.48 | 42.87 | 42.48 | 42.63 | 42,232 | +0.48(+1.13%) |
Aug 17, 2021 | 42.41 | 42.54 | 41.82 | 42.15 | 85,695 | -1.01(-2.34%) |
Aug 16, 2021 | 43.60 | 43.60 | 42.93 | 43.16 | 117,424 | -1.44(-3.23%) |
Aug 13, 2021 | 44.88 | 45.03 | 44.53 | 44.60 | 102,539 | -0.47(-1.04%) |
Aug 12, 2021 | 45.14 | 45.14 | 44.62 | 45.07 | 72,383 | +0.01(+0.02%) |
Aug 11, 2021 | 45.43 | 45.43 | 44.73 | 45.06 | 48,365 | +0.03(+0.06%) |
Aug 10, 2021 | 45.03 | 45.15 | 44.86 | 45.03 | 80,731 | -0.04(-0.08%) |
Aug 09, 2021 | 44.79 | 45.29 | 44.65 | 45.07 | 65,204 | -0.01(-0.02%) |
Aug 06, 2021 | 45.38 | 45.40 | 44.98 | 45.08 | 40,120 | -0.04(-0.08%) |
Aug 05, 2021 | 45.09 | 45.22 | 44.98 | 45.11 | 63,557 | +0.08(+0.18%) |
Aug 04, 2021 | 44.92 | 45.31 | 44.92 | 45.03 | 110,898 | +1.17(+2.66%) |
Aug 03, 2021 | 43.93 | 43.93 | 43.48 | 43.86 | 61,746 | -0.42(-0.95%) |
Aug 02, 2021 | 44.40 | 44.60 | 44.11 | 44.29 | 103,702 | +0.52(+1.20%) |
Jul 30, 2021 | 43.19 | 43.90 | 43.19 | 43.76 | 45,650 | +0.28(+0.63%) |
Jul 29, 2021 | 43.17 | 43.62 | 43.14 | 43.49 | 40,818 | +1.13(+2.67%) |
Jul 28, 2021 | 41.63 | 42.50 | 41.63 | 42.36 | 38,489 | +1.44(+3.52%) |
Jul 27, 2021 | 41.70 | 41.70 | 40.50 | 40.92 | 76,862 | -1.96(-4.56%) |
Jul 26, 2021 | 42.60 | 43.02 | 42.55 | 42.87 | 23,343 | -0.21(-0.49%) |
Jul 23, 2021 | 43.40 | 43.40 | 42.81 | 43.08 | 42,655 | -0.50(-1.16%) |
Jul 22, 2021 | 43.89 | 44.01 | 43.42 | 43.59 | 62,437 | -0.22(-0.50%) |
Jul 21, 2021 | 42.98 | 43.87 | 42.98 | 43.81 | 45,691 | +1.72(+4.08%) |
Jul 20, 2021 | 41.41 | 42.14 | 41.21 | 42.09 | 31,021 | +1.09(+2.66%) |
Jul 19, 2021 | 40.81 | 41.13 | 40.26 | 41.00 | 103,919 | -0.76(-1.82%) |
Jul 16, 2021 | 42.52 | 42.52 | 41.59 | 41.76 | 44,000 | -1.03(-2.40%) |
Jul 15, 2021 | 42.72 | 43.26 | 42.61 | 42.79 | 41,924 | +0.01(+0.02%) |
Jul 14, 2021 | 43.56 | 43.58 | 42.74 | 42.78 | 47,929 | -1.07(-2.45%) |
Jul 13, 2021 | 43.99 | 44.22 | 43.86 | 43.86 | 37,029 | -0.44(-0.99%) |
Jul 12, 2021 | 43.74 | 44.38 | 43.74 | 44.30 | 89,297 | +1.13(+2.62%) |
Jul 09, 2021 | 42.80 | 43.20 | 42.69 | 43.17 | 63,695 | +1.13(+2.69%) |
Jul 08, 2021 | 41.66 | 42.22 | 41.32 | 42.04 | 39,596 | -0.58(-1.36%) |
Jul 07, 2021 | 43.16 | 43.36 | 42.28 | 42.62 | 35,179 | +0.22(+0.52%) |
Jul 06, 2021 | 42.59 | 42.68 | 42.03 | 42.40 | 38,188 | +0.19(+0.46%) |
Jul 02, 2021 | 42.43 | 42.52 | 41.93 | 42.20 | 90,099 | -0.16(-0.37%) |