Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.13 | 46.38 | 45.13 | 45.23 | 593,365 | -0.77(-1.67%) |
Sep 29, 2021 | 45.99 | 46.48 | 45.63 | 46.00 | 444,626 | -0.05(-0.11%) |
Sep 28, 2021 | 46.81 | 47.46 | 45.95 | 46.05 | 665,285 | -0.24(-0.52%) |
Sep 27, 2021 | 45.00 | 46.91 | 44.81 | 46.29 | 876,809 | +2.00(+4.52%) |
Sep 24, 2021 | 43.28 | 44.86 | 43.28 | 44.29 | 767,847 | +0.98(+2.26%) |
Sep 23, 2021 | 42.00 | 43.78 | 41.78 | 43.31 | 881,831 | +1.81(+4.36%) |
Sep 22, 2021 | 41.75 | 42.29 | 41.34 | 41.50 | 590,797 | +0.45(+1.10%) |
Sep 21, 2021 | 41.93 | 41.96 | 40.52 | 41.05 | 932,793 | -0.56(-1.35%) |
Sep 20, 2021 | 42.88 | 43.02 | 40.91 | 41.61 | 913,602 | -2.63(-5.94%) |
Sep 17, 2021 | 44.62 | 45.43 | 43.86 | 44.24 | 1,863,195 | -0.37(-0.83%) |
Sep 16, 2021 | 45.27 | 45.42 | 44.30 | 44.61 | 499,732 | -0.32(-0.71%) |
Sep 15, 2021 | 44.68 | 45.30 | 44.28 | 44.93 | 736,620 | +0.23(+0.51%) |
Sep 14, 2021 | 46.50 | 47.02 | 44.28 | 44.70 | 715,834 | -1.76(-3.79%) |
Sep 13, 2021 | 46.42 | 46.69 | 45.81 | 46.46 | 770,076 | +0.70(+1.53%) |
Sep 10, 2021 | 47.61 | 47.96 | 45.71 | 45.76 | 525,523 | -1.47(-3.11%) |
Sep 09, 2021 | 47.75 | 48.39 | 46.91 | 47.23 | 714,529 | -0.71(-1.48%) |
Sep 08, 2021 | 48.26 | 48.76 | 47.83 | 47.94 | 450,572 | -0.67(-1.38%) |
Sep 07, 2021 | 48.89 | 49.39 | 48.52 | 48.61 | 676,798 | -0.04(-0.08%) |
Sep 03, 2021 | 48.88 | 49.19 | 48.38 | 48.65 | 397,421 | -0.09(-0.18%) |
Sep 02, 2021 | 48.67 | 49.33 | 48.42 | 48.74 | 435,813 | -0.32(-0.65%) |
Sep 01, 2021 | 48.57 | 49.54 | 48.33 | 49.06 | 479,652 | +0.10(+0.20%) |
Aug 31, 2021 | 48.37 | 49.21 | 48.27 | 48.96 | 533,684 | +0.70(+1.45%) |
Aug 30, 2021 | 49.05 | 49.05 | 48.02 | 48.26 | 382,970 | -0.79(-1.61%) |
Aug 27, 2021 | 47.94 | 49.55 | 47.82 | 49.05 | 694,650 | +1.02(+2.12%) |
Aug 26, 2021 | 48.80 | 49.07 | 47.92 | 48.03 | 348,109 | -0.72(-1.48%) |
Aug 25, 2021 | 48.01 | 49.30 | 47.78 | 48.75 | 379,521 | +1.02(+2.14%) |
Aug 24, 2021 | 46.73 | 47.87 | 46.50 | 47.73 | 521,560 | +1.01(+2.16%) |
Aug 23, 2021 | 46.64 | 47.20 | 46.64 | 46.72 | 383,256 | +0.40(+0.86%) |
Aug 20, 2021 | 45.63 | 46.42 | 45.37 | 46.32 | 496,440 | +0.53(+1.16%) |
Aug 19, 2021 | 46.08 | 46.68 | 45.53 | 45.79 | 525,310 | -0.84(-1.80%) |
Aug 18, 2021 | 46.86 | 48.00 | 46.46 | 46.63 | 529,653 | -0.54(-1.14%) |
Aug 17, 2021 | 46.40 | 47.52 | 46.26 | 47.17 | 476,192 | +0.19(+0.40%) |
Aug 16, 2021 | 47.59 | 47.95 | 46.79 | 46.98 | 505,726 | -1.28(-2.65%) |
Aug 13, 2021 | 48.17 | 48.67 | 47.52 | 48.26 | 504,101 | +0.20(+0.42%) |
Aug 12, 2021 | 48.17 | 48.21 | 47.17 | 48.06 | 428,654 | +0.19(+0.40%) |
Aug 11, 2021 | 46.72 | 48.28 | 46.16 | 47.87 | 700,503 | +1.30(+2.79%) |
Aug 10, 2021 | 46.50 | 47.50 | 46.24 | 46.57 | 588,511 | -0.10(-0.21%) |
Aug 09, 2021 | 46.73 | 47.44 | 45.81 | 46.67 | 830,614 | -0.44(-0.93%) |
Aug 06, 2021 | 44.50 | 47.22 | 44.31 | 47.11 | 1,201,765 | +3.10(+7.04%) |
Aug 05, 2021 | 41.96 | 44.11 | 41.96 | 44.01 | 879,942 | +2.54(+6.12%) |
Aug 04, 2021 | 41.80 | 42.41 | 41.17 | 41.47 | 696,268 | -1.06(-2.49%) |
Aug 03, 2021 | 42.63 | 42.78 | 41.02 | 42.53 | 854,786 | -0.07(-0.16%) |
Aug 02, 2021 | 43.30 | 44.72 | 42.52 | 42.60 | 390,929 | -0.46(-1.07%) |
Jul 30, 2021 | 43.15 | 44.07 | 43.00 | 43.06 | 372,576 | -0.47(-1.08%) |
Jul 29, 2021 | 43.39 | 44.06 | 43.16 | 43.53 | 320,826 | +0.74(+1.73%) |
Jul 28, 2021 | 42.50 | 43.30 | 41.47 | 42.79 | 284,394 | +0.57(+1.35%) |
Jul 27, 2021 | 42.06 | 42.77 | 41.70 | 42.22 | 265,318 | -0.41(-0.96%) |
Jul 26, 2021 | 41.72 | 42.84 | 41.72 | 42.63 | 282,405 | +0.91(+2.18%) |
Jul 23, 2021 | 42.58 | 42.78 | 41.57 | 41.72 | 360,384 | -0.26(-0.62%) |
Jul 22, 2021 | 42.90 | 42.90 | 41.83 | 41.98 | 359,122 | -1.08(-2.51%) |
Jul 21, 2021 | 42.50 | 43.94 | 42.50 | 43.06 | 567,765 | +1.11(+2.65%) |
Jul 20, 2021 | 40.55 | 42.46 | 40.27 | 41.95 | 850,003 | +1.43(+3.53%) |
Jul 19, 2021 | 40.51 | 40.89 | 40.03 | 40.52 | 627,898 | -1.62(-3.84%) |
Jul 16, 2021 | 43.77 | 43.77 | 42.03 | 42.14 | 448,693 | -1.21(-2.79%) |
Jul 15, 2021 | 42.63 | 43.75 | 42.60 | 43.35 | 395,932 | +0.29(+0.67%) |
Jul 14, 2021 | 43.50 | 44.29 | 42.20 | 43.06 | 589,041 | -0.35(-0.81%) |
Jul 13, 2021 | 43.93 | 44.10 | 43.23 | 43.41 | 343,761 | -0.76(-1.72%) |
Jul 12, 2021 | 43.15 | 44.54 | 42.69 | 44.17 | 409,140 | +0.49(+1.12%) |
Jul 09, 2021 | 42.70 | 43.82 | 42.55 | 43.68 | 527,512 | +2.04(+4.90%) |
Jul 08, 2021 | 42.18 | 42.40 | 41.00 | 41.64 | 738,680 | -1.54(-3.57%) |
Jul 07, 2021 | 43.10 | 43.78 | 42.63 | 43.18 | 492,179 | -0.49(-1.12%) |
Jul 06, 2021 | 45.10 | 45.32 | 43.29 | 43.67 | 733,804 | -1.72(-3.79%) |
Jul 02, 2021 | 45.96 | 45.96 | 45.32 | 45.39 | 366,325 | -0.56(-1.22%) |