Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.32 | 41.42 | 40.80 | 40.75 | 16,830 | -0.40(-0.97%) |
Sep 29, 2021 | 41.05 | 41.33 | 41.05 | 41.15 | 23,736 | +0.36(+0.89%) |
Sep 28, 2021 | 40.73 | 40.96 | 40.43 | 40.79 | 54,712 | -0.19(-0.45%) |
Sep 27, 2021 | 41.23 | 41.69 | 40.89 | 40.97 | 36,283 | -0.48(-1.17%) |
Sep 24, 2021 | 41.80 | 41.80 | 41.31 | 41.46 | 85,234 | -0.49(-1.17%) |
Sep 23, 2021 | 42.27 | 42.27 | 41.91 | 41.95 | 23,544 | -0.15(-0.35%) |
Sep 22, 2021 | 42.12 | 42.26 | 41.92 | 42.10 | 12,926 | +0.32(+0.78%) |
Sep 21, 2021 | 42.18 | 42.32 | 41.77 | 41.77 | 30,302 | -0.15(-0.35%) |
Sep 20, 2021 | 41.71 | 42.19 | 41.47 | 41.92 | 44,291 | -0.23(-0.55%) |
Sep 17, 2021 | 42.85 | 42.85 | 42.06 | 42.15 | 27,373 | -0.60(-1.41%) |
Sep 16, 2021 | 42.77 | 42.87 | 42.48 | 42.75 | 23,529 | +0.07(+0.17%) |
Sep 15, 2021 | 42.64 | 42.93 | 42.51 | 42.68 | 28,265 | +0.17(+0.39%) |
Sep 14, 2021 | 42.70 | 42.78 | 42.39 | 42.51 | 14,230 | -0.09(-0.22%) |
Sep 13, 2021 | 42.82 | 42.97 | 42.45 | 42.60 | 20,857 | -0.05(-0.11%) |
Sep 10, 2021 | 43.57 | 43.57 | 42.57 | 42.65 | 45,607 | -0.70(-1.62%) |
Sep 09, 2021 | 44.25 | 44.25 | 43.28 | 43.35 | 23,849 | -1.06(-2.40%) |
Sep 08, 2021 | 44.24 | 44.60 | 44.14 | 44.42 | 44,783 | +0.17(+0.38%) |
Sep 07, 2021 | 44.82 | 44.82 | 43.85 | 44.25 | 41,177 | -0.48(-1.08%) |
Sep 03, 2021 | 45.04 | 45.04 | 44.05 | 44.73 | 40,570 | +0.10(+0.23%) |
Sep 02, 2021 | 44.62 | 44.63 | 44.07 | 44.63 | 21,809 | +0.31(+0.70%) |
Sep 01, 2021 | 43.90 | 44.34 | 43.77 | 44.32 | 36,334 | +0.63(+1.45%) |
Aug 31, 2021 | 43.66 | 43.77 | 43.44 | 43.69 | 35,476 | +0.10(+0.23%) |
Aug 30, 2021 | 43.01 | 43.59 | 42.95 | 43.59 | 80,231 | +0.66(+1.53%) |
Aug 27, 2021 | 42.63 | 43.03 | 42.63 | 42.93 | 17,475 | +0.46(+1.09%) |
Aug 26, 2021 | 42.38 | 42.59 | 42.23 | 42.47 | 106,394 | +0.11(+0.26%) |
Aug 25, 2021 | 42.54 | 42.61 | 42.27 | 42.35 | 30,384 | -0.13(-0.30%) |
Aug 24, 2021 | 42.99 | 42.99 | 42.45 | 42.48 | 34,969 | -0.40(-0.94%) |
Aug 23, 2021 | 43.33 | 43.40 | 42.85 | 42.88 | 116,190 | -0.27(-0.64%) |
Aug 20, 2021 | 42.90 | 43.27 | 42.60 | 43.16 | 18,121 | +0.30(+0.71%) |
Aug 19, 2021 | 42.54 | 42.86 | 42.20 | 42.85 | 43,905 | +0.15(+0.35%) |
Aug 18, 2021 | 42.99 | 43.07 | 42.67 | 42.71 | 618,164 | -0.32(-0.75%) |
Aug 17, 2021 | 43.07 | 43.07 | 42.74 | 43.03 | 35,357 | +0.02(+0.04%) |
Aug 16, 2021 | 42.93 | 43.12 | 42.89 | 43.01 | 19,375 | +0.16(+0.37%) |
Aug 13, 2021 | 42.77 | 42.92 | 42.61 | 42.86 | 33,945 | +0.25(+0.59%) |
Aug 12, 2021 | 42.51 | 42.60 | 42.25 | 42.60 | 36,251 | +0.31(+0.72%) |
Aug 11, 2021 | 42.20 | 42.43 | 42.16 | 42.30 | 41,309 | +0.12(+0.28%) |
Aug 10, 2021 | 42.56 | 42.56 | 42.15 | 42.18 | 32,120 | -0.43(-1.00%) |
Aug 09, 2021 | 42.83 | 42.83 | 42.51 | 42.60 | 29,532 | -0.13(-0.30%) |
Aug 06, 2021 | 42.78 | 42.87 | 42.47 | 42.73 | 130,133 | -0.16(-0.37%) |
Aug 05, 2021 | 42.50 | 42.90 | 42.50 | 42.89 | 25,969 | +0.51(+1.20%) |
Aug 04, 2021 | 42.58 | 42.70 | 42.28 | 42.38 | 21,471 | -0.18(-0.42%) |
Aug 03, 2021 | 42.55 | 42.60 | 42.28 | 42.56 | 21,519 | +0.12(+0.29%) |
Aug 02, 2021 | 42.82 | 42.93 | 42.42 | 42.44 | 39,747 | -0.18(-0.43%) |
Jul 30, 2021 | 42.65 | 43.05 | 42.62 | 42.62 | 33,004 | +0.05(+0.12%) |
Jul 29, 2021 | 42.54 | 42.83 | 42.54 | 42.57 | 83,193 | +0.08(+0.20%) |
Jul 28, 2021 | 42.52 | 42.62 | 42.24 | 42.48 | 167,685 | +0.05(+0.11%) |
Jul 27, 2021 | 42.28 | 42.52 | 42.16 | 42.44 | 34,059 | +0.12(+0.28%) |
Jul 26, 2021 | 42.58 | 42.63 | 42.13 | 42.32 | 25,004 | -0.18(-0.41%) |
Jul 23, 2021 | 42.26 | 42.50 | 42.03 | 42.49 | 30,158 | +0.55(+1.30%) |
Jul 22, 2021 | 42.09 | 42.26 | 41.82 | 41.95 | 95,664 | -0.37(-0.89%) |
Jul 21, 2021 | 42.80 | 42.80 | 42.32 | 42.32 | 120,153 | -0.22(-0.51%) |
Jul 20, 2021 | 41.92 | 42.78 | 41.92 | 42.54 | 37,235 | +0.91(+2.18%) |
Jul 19, 2021 | 41.83 | 41.95 | 41.28 | 41.63 | 29,458 | -0.45(-1.08%) |
Jul 16, 2021 | 42.08 | 42.31 | 41.99 | 42.09 | 21,545 | +0.25(+0.60%) |
Jul 15, 2021 | 41.55 | 41.93 | 41.55 | 41.84 | 32,028 | +0.19(+0.44%) |
Jul 14, 2021 | 41.74 | 41.75 | 41.41 | 41.65 | 48,942 | +0.19(+0.47%) |
Jul 13, 2021 | 41.84 | 41.88 | 41.35 | 41.46 | 87,824 | -0.47(-1.12%) |
Jul 12, 2021 | 41.56 | 41.97 | 41.24 | 41.93 | 42,131 | +0.50(+1.20%) |
Jul 09, 2021 | 40.77 | 41.43 | 40.73 | 41.43 | 32,667 | +0.79(+1.94%) |
Jul 08, 2021 | 40.53 | 40.95 | 40.53 | 40.64 | 41,108 | -0.19(-0.46%) |
Jul 07, 2021 | 40.84 | 40.97 | 40.74 | 40.83 | 29,302 | +0.14(+0.35%) |
Jul 06, 2021 | 40.33 | 40.72 | 39.99 | 40.69 | 39,692 | +0.48(+1.20%) |
Jul 02, 2021 | 40.04 | 40.35 | 40.04 | 40.21 | 23,651 | +0.27(+0.67%) |