Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.47 | 42.83 | 42.08 | 42.07 | 143,352 | -0.04(-0.09%) |
Sep 29, 2021 | 43.18 | 43.18 | 41.94 | 42.11 | 141,727 | -0.93(-2.15%) |
Sep 28, 2021 | 44.14 | 44.14 | 42.96 | 43.03 | 217,990 | -1.79(-3.99%) |
Sep 27, 2021 | 44.58 | 44.95 | 44.37 | 44.82 | 262,073 | -0.08(-0.18%) |
Sep 24, 2021 | 44.69 | 45.08 | 44.59 | 44.91 | 73,187 | -0.10(-0.21%) |
Sep 23, 2021 | 44.47 | 45.10 | 44.32 | 45.00 | 110,509 | +0.87(+1.97%) |
Sep 22, 2021 | 43.51 | 44.24 | 43.27 | 44.13 | 94,368 | +0.98(+2.27%) |
Sep 21, 2021 | 43.29 | 43.36 | 42.59 | 43.16 | 84,061 | +0.14(+0.32%) |
Sep 20, 2021 | 43.02 | 43.16 | 42.40 | 43.02 | 145,648 | -0.99(-2.26%) |
Sep 17, 2021 | 44.64 | 44.64 | 43.71 | 44.01 | 122,862 | -0.66(-1.47%) |
Sep 16, 2021 | 44.32 | 44.81 | 44.06 | 44.67 | 64,841 | +0.15(+0.33%) |
Sep 15, 2021 | 44.28 | 44.54 | 43.67 | 44.52 | 58,664 | +0.32(+0.72%) |
Sep 14, 2021 | 44.13 | 44.52 | 43.94 | 44.20 | 71,943 | +0.22(+0.50%) |
Sep 13, 2021 | 43.86 | 43.99 | 43.42 | 43.98 | 62,657 | +0.58(+1.34%) |
Sep 10, 2021 | 43.59 | 44.17 | 43.38 | 43.40 | 106,413 | +0.30(+0.69%) |
Sep 09, 2021 | 42.75 | 43.41 | 42.58 | 43.10 | 52,691 | +0.33(+0.77%) |
Sep 08, 2021 | 43.33 | 43.33 | 42.52 | 42.77 | 66,956 | -0.80(-1.83%) |
Sep 07, 2021 | 43.66 | 43.67 | 43.29 | 43.57 | 107,348 | +0.00(+0.00%) |
Sep 03, 2021 | 43.34 | 43.65 | 43.34 | 43.57 | 49,978 | +0.28(+0.66%) |
Sep 02, 2021 | 43.11 | 43.32 | 42.89 | 43.28 | 81,175 | +0.48(+1.12%) |
Sep 01, 2021 | 43.34 | 43.34 | 42.80 | 42.80 | 55,831 | -0.25(-0.59%) |
Aug 31, 2021 | 43.52 | 43.52 | 42.73 | 43.06 | 96,808 | -0.39(-0.90%) |
Aug 30, 2021 | 43.61 | 43.73 | 43.16 | 43.45 | 75,265 | +0.19(+0.44%) |
Aug 27, 2021 | 42.09 | 43.35 | 42.09 | 43.26 | 87,397 | +1.23(+2.92%) |
Aug 26, 2021 | 41.96 | 42.27 | 41.81 | 42.03 | 56,738 | -0.06(-0.13%) |
Aug 25, 2021 | 41.83 | 42.37 | 41.83 | 42.09 | 72,765 | +0.36(+0.85%) |
Aug 24, 2021 | 41.75 | 41.93 | 41.60 | 41.73 | 43,629 | +0.20(+0.48%) |
Aug 23, 2021 | 40.84 | 41.53 | 40.84 | 41.53 | 73,718 | +0.99(+2.44%) |
Aug 20, 2021 | 40.61 | 40.71 | 40.15 | 40.54 | 66,106 | +0.13(+0.33%) |
Aug 19, 2021 | 39.94 | 40.58 | 39.80 | 40.41 | 271,746 | +0.06(+0.14%) |
Aug 18, 2021 | 40.76 | 41.03 | 40.31 | 40.35 | 37,337 | -0.42(-1.02%) |
Aug 17, 2021 | 41.29 | 41.68 | 40.34 | 40.77 | 71,995 | -0.91(-2.19%) |
Aug 16, 2021 | 41.56 | 41.81 | 41.46 | 41.68 | 61,021 | -0.12(-0.28%) |
Aug 13, 2021 | 41.72 | 41.92 | 41.72 | 41.80 | 72,914 | +0.11(+0.25%) |
Aug 12, 2021 | 42.29 | 42.29 | 41.55 | 41.69 | 102,651 | -0.82(-1.93%) |
Aug 11, 2021 | 42.85 | 42.98 | 41.99 | 42.51 | 146,317 | -0.15(-0.36%) |
Aug 10, 2021 | 43.39 | 43.39 | 42.44 | 42.67 | 365,548 | -0.58(-1.33%) |
Aug 09, 2021 | 43.37 | 43.47 | 42.98 | 43.25 | 136,854 | -0.00(-0.01%) |
Aug 06, 2021 | 42.87 | 43.38 | 42.87 | 43.25 | 104,198 | +0.26(+0.61%) |
Aug 05, 2021 | 43.16 | 43.39 | 42.85 | 42.99 | 92,009 | -0.08(-0.18%) |
Aug 04, 2021 | 42.62 | 43.25 | 42.62 | 43.06 | 88,799 | +0.51(+1.19%) |
Aug 03, 2021 | 42.60 | 42.62 | 41.83 | 42.56 | 268,100 | +0.12(+0.29%) |
Aug 02, 2021 | 42.53 | 43.12 | 42.37 | 42.44 | 141,784 | +0.29(+0.69%) |
Jul 30, 2021 | 41.23 | 42.18 | 41.23 | 42.15 | 67,186 | +0.51(+1.22%) |
Jul 29, 2021 | 40.94 | 41.70 | 40.94 | 41.64 | 85,765 | +0.73(+1.77%) |
Jul 28, 2021 | 40.23 | 41.11 | 40.09 | 40.91 | 77,076 | +1.01(+2.54%) |
Jul 27, 2021 | 40.60 | 40.62 | 39.02 | 39.90 | 66,476 | -0.84(-2.07%) |
Jul 26, 2021 | 40.64 | 40.93 | 40.53 | 40.74 | 70,811 | -0.05(-0.12%) |
Jul 23, 2021 | 40.74 | 40.82 | 40.25 | 40.79 | 37,370 | +0.30(+0.73%) |
Jul 22, 2021 | 40.71 | 40.79 | 40.27 | 40.50 | 60,933 | -0.46(-1.13%) |
Jul 21, 2021 | 39.92 | 40.96 | 39.91 | 40.96 | 133,435 | +1.23(+3.10%) |
Jul 20, 2021 | 39.07 | 39.94 | 38.71 | 39.73 | 82,531 | +0.90(+2.33%) |
Jul 19, 2021 | 38.41 | 38.91 | 38.09 | 38.83 | 112,611 | -0.11(-0.28%) |
Jul 16, 2021 | 40.11 | 40.21 | 38.92 | 38.93 | 61,161 | -0.92(-2.30%) |
Jul 15, 2021 | 40.54 | 40.54 | 39.55 | 39.85 | 113,045 | -0.73(-1.81%) |
Jul 14, 2021 | 41.20 | 41.66 | 40.56 | 40.59 | 75,484 | -0.23(-0.57%) |
Jul 13, 2021 | 41.05 | 41.05 | 40.76 | 40.82 | 54,656 | -0.33(-0.80%) |
Jul 12, 2021 | 40.83 | 41.15 | 40.75 | 41.15 | 43,795 | +0.40(+0.97%) |
Jul 09, 2021 | 40.18 | 40.81 | 39.82 | 40.75 | 194,494 | +0.86(+2.15%) |
Jul 08, 2021 | 39.60 | 40.23 | 39.18 | 39.90 | 123,396 | -0.64(-1.57%) |
Jul 07, 2021 | 41.59 | 41.59 | 40.40 | 40.53 | 200,443 | -0.67(-1.63%) |
Jul 06, 2021 | 41.60 | 41.61 | 40.63 | 41.21 | 113,955 | -0.29(-0.71%) |
Jul 02, 2021 | 41.85 | 41.85 | 41.33 | 41.50 | 75,581 | -0.01(-0.02%) |