Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.55 | 40.88 | 38.52 | 40.35 | 115,630 | +1.65(+4.26%) |
Sep 29, 2021 | 39.90 | 39.90 | 38.55 | 38.70 | 44,152 | -0.75(-1.90%) |
Sep 28, 2021 | 40.80 | 40.80 | 39.45 | 39.45 | 61,635 | -1.50(-3.66%) |
Sep 27, 2021 | 40.80 | 41.40 | 40.20 | 40.95 | 48,469 | +0.30(+0.74%) |
Sep 24, 2021 | 41.55 | 42.25 | 40.58 | 40.65 | 48,119 | -1.35(-3.21%) |
Sep 23, 2021 | 41.10 | 42.08 | 40.05 | 42.00 | 77,019 | +1.35(+3.32%) |
Sep 22, 2021 | 40.50 | 41.25 | 39.60 | 40.65 | 56,820 | +0.45(+1.12%) |
Sep 21, 2021 | 39.90 | 40.65 | 39.00 | 40.20 | 67,885 | +1.05(+2.68%) |
Sep 20, 2021 | 40.95 | 41.92 | 39.00 | 39.15 | 118,291 | -4.05(-9.38%) |
Sep 17, 2021 | 41.10 | 43.50 | 41.10 | 43.20 | 93,374 | +1.65(+3.97%) |
Sep 16, 2021 | 40.95 | 41.70 | 40.05 | 41.55 | 31,753 | +0.75(+1.84%) |
Sep 15, 2021 | 40.95 | 41.55 | 40.42 | 40.80 | 55,766 | -0.15(-0.37%) |
Sep 14, 2021 | 42.15 | 43.12 | 40.95 | 40.95 | 48,871 | -1.05(-2.50%) |
Sep 13, 2021 | 43.05 | 43.20 | 41.70 | 42.00 | 38,449 | -0.75(-1.75%) |
Sep 10, 2021 | 43.35 | 43.80 | 42.00 | 42.75 | 46,022 | -0.45(-1.04%) |
Sep 09, 2021 | 42.60 | 44.17 | 42.23 | 43.20 | 42,868 | +0.75(+1.77%) |
Sep 08, 2021 | 44.10 | 44.10 | 42.00 | 42.45 | 76,285 | -1.80(-4.07%) |
Sep 07, 2021 | 44.10 | 45.75 | 43.80 | 44.25 | 37,040 | -0.45(-1.01%) |
Sep 03, 2021 | 44.70 | 45.45 | 43.05 | 44.70 | 72,728 | -0.30(-0.67%) |
Sep 02, 2021 | 45.00 | 45.60 | 44.40 | 45.00 | 36,754 | +0.00(+0.00%) |
Sep 01, 2021 | 45.45 | 46.20 | 44.33 | 45.00 | 59,940 | -0.60(-1.32%) |
Aug 31, 2021 | 44.25 | 46.35 | 44.25 | 45.60 | 50,243 | +1.35(+3.05%) |
Aug 30, 2021 | 45.15 | 46.25 | 44.10 | 44.25 | 74,085 | -1.05(-2.32%) |
Aug 27, 2021 | 44.10 | 45.85 | 43.80 | 45.30 | 53,341 | +1.20(+2.72%) |
Aug 26, 2021 | 43.20 | 45.23 | 42.47 | 44.10 | 102,777 | +0.60(+1.38%) |
Aug 25, 2021 | 43.80 | 44.55 | 43.05 | 43.50 | 51,961 | -0.45(-1.02%) |
Aug 24, 2021 | 42.90 | 44.10 | 41.92 | 43.95 | 80,603 | +0.90(+2.09%) |
Aug 23, 2021 | 40.95 | 43.20 | 40.73 | 43.05 | 83,256 | +3.00(+7.49%) |
Aug 20, 2021 | 39.90 | 40.65 | 39.45 | 40.05 | 60,512 | +0.45(+1.14%) |
Aug 19, 2021 | 41.40 | 42.75 | 39.15 | 39.60 | 80,882 | -2.25(-5.38%) |
Aug 18, 2021 | 42.60 | 43.73 | 41.40 | 41.85 | 70,220 | -1.20(-2.79%) |
Aug 17, 2021 | 39.75 | 43.27 | 39.75 | 43.05 | 134,188 | +3.15(+7.89%) |
Aug 16, 2021 | 40.80 | 40.80 | 38.85 | 39.90 | 100,741 | -1.05(-2.56%) |
Aug 13, 2021 | 42.30 | 44.85 | 40.65 | 40.95 | 185,529 | -0.75(-1.80%) |
Aug 12, 2021 | 41.85 | 42.15 | 41.49 | 41.70 | 53,158 | -0.45(-1.07%) |
Aug 11, 2021 | 42.60 | 42.54 | 41.29 | 42.15 | 49,644 | +0.15(+0.36%) |
Aug 10, 2021 | 44.10 | 44.25 | 41.62 | 42.00 | 61,433 | -1.80(-4.11%) |
Aug 09, 2021 | 45.00 | 45.15 | 43.05 | 43.80 | 71,805 | -0.90(-2.01%) |
Aug 06, 2021 | 44.85 | 46.17 | 43.65 | 44.70 | 174,307 | +2.40(+5.67%) |
Aug 05, 2021 | 40.20 | 42.60 | 40.05 | 42.30 | 62,207 | +1.80(+4.44%) |
Aug 04, 2021 | 40.65 | 41.77 | 40.05 | 40.50 | 55,037 | -0.45(-1.10%) |
Aug 03, 2021 | 42.45 | 42.60 | 40.80 | 40.95 | 62,174 | -0.90(-2.15%) |
Aug 02, 2021 | 43.50 | 43.80 | 41.70 | 41.85 | 93,200 | -1.50(-3.46%) |
Jul 30, 2021 | 43.20 | 44.17 | 42.75 | 43.35 | 85,510 | -0.45(-1.03%) |
Jul 29, 2021 | 43.35 | 43.95 | 42.52 | 43.80 | 49,157 | +0.90(+2.10%) |
Jul 28, 2021 | 42.00 | 43.65 | 41.55 | 42.90 | 60,685 | +0.45(+1.06%) |
Jul 27, 2021 | 41.10 | 42.60 | 39.60 | 42.45 | 85,823 | +1.20(+2.91%) |
Jul 26, 2021 | 42.00 | 43.20 | 41.25 | 41.25 | 53,763 | -0.75(-1.79%) |
Jul 23, 2021 | 43.50 | 43.80 | 41.25 | 42.00 | 85,554 | -1.50(-3.45%) |
Jul 22, 2021 | 44.40 | 44.70 | 43.20 | 43.50 | 48,821 | -1.50(-3.33%) |
Jul 21, 2021 | 44.25 | 45.45 | 43.80 | 45.00 | 41,984 | +0.60(+1.35%) |
Jul 20, 2021 | 43.05 | 44.55 | 42.75 | 44.40 | 72,978 | +1.65(+3.86%) |
Jul 19, 2021 | 42.60 | 43.58 | 42.00 | 42.75 | 73,195 | -0.60(-1.38%) |
Jul 16, 2021 | 44.40 | 44.70 | 43.12 | 43.35 | 54,963 | -0.75(-1.70%) |
Jul 15, 2021 | 43.95 | 44.70 | 43.20 | 44.10 | 68,791 | +0.15(+0.34%) |
Jul 14, 2021 | 45.00 | 45.00 | 43.20 | 43.95 | 84,151 | -0.45(-1.01%) |
Jul 13, 2021 | 45.75 | 46.35 | 44.25 | 44.40 | 73,320 | -1.65(-3.58%) |
Jul 12, 2021 | 46.80 | 47.40 | 45.60 | 46.05 | 53,195 | -0.90(-1.92%) |
Jul 09, 2021 | 46.05 | 47.10 | 45.60 | 46.95 | 55,711 | +0.90(+1.95%) |
Jul 08, 2021 | 44.40 | 46.65 | 44.40 | 46.05 | 73,173 | +0.75(+1.66%) |
Jul 07, 2021 | 46.65 | 46.95 | 43.80 | 45.30 | 95,981 | -1.50(-3.21%) |
Jul 06, 2021 | 47.85 | 48.00 | 45.75 | 46.80 | 98,613 | -1.05(-2.19%) |
Jul 02, 2021 | 51.00 | 51.00 | 47.55 | 47.85 | 95,171 | -2.55(-5.06%) |