Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.39 | 44.33 | 42.94 | 42.94 | 53,402 | -0.35(-0.81%) |
Sep 29, 2021 | 42.88 | 43.60 | 42.85 | 43.29 | 75,206 | +0.43(+1.00%) |
Sep 28, 2021 | 43.57 | 43.81 | 42.56 | 42.86 | 91,651 | -0.60(-1.37%) |
Sep 27, 2021 | 43.14 | 44.01 | 42.45 | 43.46 | 86,390 | +0.50(+1.17%) |
Sep 24, 2021 | 43.00 | 43.19 | 41.37 | 42.95 | 85,579 | +0.81(+1.92%) |
Sep 23, 2021 | 41.95 | 42.49 | 41.93 | 42.14 | 90,865 | +0.37(+0.90%) |
Sep 22, 2021 | 41.48 | 42.19 | 41.16 | 41.77 | 67,909 | +0.36(+0.87%) |
Sep 21, 2021 | 41.61 | 41.65 | 41.16 | 41.41 | 54,571 | +0.08(+0.20%) |
Sep 20, 2021 | 41.23 | 41.51 | 40.90 | 41.32 | 85,598 | -0.34(-0.83%) |
Sep 17, 2021 | 41.05 | 41.67 | 40.91 | 41.67 | 284,197 | +0.40(+0.96%) |
Sep 16, 2021 | 42.21 | 42.21 | 40.96 | 41.27 | 54,480 | -0.65(-1.55%) |
Sep 15, 2021 | 42.42 | 42.42 | 41.68 | 41.92 | 72,025 | -0.51(-1.21%) |
Sep 14, 2021 | 43.00 | 43.14 | 42.19 | 42.43 | 71,730 | -0.42(-0.98%) |
Sep 13, 2021 | 43.36 | 43.67 | 42.35 | 42.85 | 85,736 | -0.19(-0.44%) |
Sep 10, 2021 | 43.69 | 43.89 | 43.04 | 43.04 | 130,457 | -0.48(-1.11%) |
Sep 09, 2021 | 43.62 | 43.94 | 43.14 | 43.52 | 112,911 | -0.25(-0.58%) |
Sep 08, 2021 | 42.60 | 43.81 | 42.47 | 43.78 | 102,978 | +1.07(+2.51%) |
Sep 07, 2021 | 43.47 | 43.54 | 42.50 | 42.70 | 58,588 | -0.76(-1.75%) |
Sep 03, 2021 | 43.75 | 43.76 | 42.67 | 43.46 | 75,110 | -0.06(-0.14%) |
Sep 02, 2021 | 43.72 | 43.95 | 43.34 | 43.53 | 73,344 | -0.11(-0.26%) |
Sep 01, 2021 | 43.95 | 44.17 | 43.13 | 43.64 | 64,740 | -0.14(-0.31%) |
Aug 31, 2021 | 43.62 | 44.04 | 43.62 | 43.78 | 72,631 | +0.05(+0.10%) |
Aug 30, 2021 | 43.92 | 43.97 | 43.15 | 43.73 | 138,175 | -0.05(-0.10%) |
Aug 27, 2021 | 42.67 | 43.80 | 42.67 | 43.78 | 91,922 | +1.32(+3.10%) |
Aug 26, 2021 | 42.83 | 43.02 | 42.44 | 42.46 | 53,282 | -0.43(-1.01%) |
Aug 25, 2021 | 43.46 | 43.46 | 42.67 | 42.89 | 53,862 | -0.52(-1.21%) |
Aug 24, 2021 | 43.76 | 43.76 | 43.31 | 43.42 | 47,716 | -0.12(-0.28%) |
Aug 23, 2021 | 43.53 | 43.72 | 43.24 | 43.54 | 58,933 | +0.08(+0.19%) |
Aug 20, 2021 | 42.89 | 43.86 | 42.89 | 43.46 | 78,646 | +0.44(+1.03%) |
Aug 19, 2021 | 43.46 | 43.73 | 42.77 | 43.02 | 106,949 | -0.66(-1.51%) |
Aug 18, 2021 | 44.29 | 44.61 | 43.49 | 43.68 | 78,916 | -0.68(-1.54%) |
Aug 17, 2021 | 44.02 | 44.45 | 43.78 | 44.36 | 60,395 | +0.14(+0.33%) |
Aug 16, 2021 | 43.86 | 44.38 | 43.74 | 44.22 | 72,859 | +0.13(+0.29%) |
Aug 13, 2021 | 44.20 | 44.32 | 43.94 | 44.09 | 52,476 | -0.11(-0.26%) |
Aug 12, 2021 | 44.77 | 44.77 | 44.03 | 44.20 | 143,611 | -0.36(-0.80%) |
Aug 11, 2021 | 44.88 | 45.02 | 44.03 | 44.56 | 76,768 | -0.32(-0.71%) |
Aug 10, 2021 | 43.88 | 44.96 | 43.88 | 44.88 | 161,327 | +1.01(+2.31%) |
Aug 09, 2021 | 44.03 | 44.11 | 43.75 | 43.87 | 63,355 | -0.08(-0.17%) |
Aug 06, 2021 | 43.54 | 43.97 | 43.37 | 43.94 | 130,463 | +0.75(+1.74%) |
Aug 05, 2021 | 43.06 | 43.24 | 42.75 | 43.19 | 56,930 | +0.35(+0.82%) |
Aug 04, 2021 | 43.11 | 43.30 | 42.83 | 42.84 | 59,449 | -0.57(-1.31%) |
Aug 03, 2021 | 43.98 | 44.12 | 43.21 | 43.41 | 133,753 | -0.39(-0.89%) |
Aug 02, 2021 | 43.75 | 44.54 | 43.72 | 43.80 | 136,505 | +0.29(+0.66%) |
Jul 30, 2021 | 43.19 | 43.90 | 43.19 | 43.51 | 108,979 | +0.10(+0.23%) |
Jul 29, 2021 | 43.27 | 43.55 | 42.98 | 43.41 | 103,797 | +0.25(+0.58%) |
Jul 28, 2021 | 43.08 | 43.79 | 42.98 | 43.16 | 94,421 | -0.01(-0.02%) |
Jul 27, 2021 | 42.75 | 43.61 | 42.66 | 43.17 | 155,822 | +0.17(+0.39%) |
Jul 26, 2021 | 42.41 | 43.16 | 42.15 | 43.00 | 198,870 | +0.65(+1.54%) |
Jul 23, 2021 | 42.29 | 42.59 | 41.84 | 42.35 | 145,953 | +0.31(+0.74%) |
Jul 22, 2021 | 43.15 | 43.15 | 41.96 | 42.03 | 71,754 | -1.13(-2.61%) |
Jul 21, 2021 | 43.64 | 44.07 | 43.15 | 43.16 | 75,561 | -0.06(-0.14%) |
Jul 20, 2021 | 43.91 | 44.23 | 43.12 | 43.22 | 103,227 | +0.05(+0.11%) |
Jul 19, 2021 | 44.68 | 44.68 | 42.82 | 43.18 | 78,055 | -1.30(-2.92%) |
Jul 16, 2021 | 43.70 | 44.86 | 43.68 | 44.48 | 86,745 | +0.15(+0.34%) |
Jul 15, 2021 | 43.63 | 44.37 | 43.43 | 44.32 | 83,798 | +0.49(+1.13%) |
Jul 14, 2021 | 44.02 | 44.29 | 43.75 | 43.83 | 68,763 | -0.16(-0.36%) |
Jul 13, 2021 | 44.68 | 45.25 | 43.97 | 43.99 | 45,035 | -0.94(-2.08%) |
Jul 12, 2021 | 44.78 | 45.05 | 44.32 | 44.92 | 81,349 | +0.17(+0.37%) |
Jul 09, 2021 | 44.77 | 46.38 | 44.49 | 44.76 | 86,095 | +0.46(+1.05%) |
Jul 08, 2021 | 45.02 | 45.27 | 44.24 | 44.29 | 98,144 | -0.78(-1.74%) |
Jul 07, 2021 | 44.25 | 45.35 | 44.17 | 45.08 | 186,519 | +0.61(+1.37%) |
Jul 06, 2021 | 45.56 | 45.56 | 44.08 | 44.47 | 124,882 | -1.00(-2.21%) |
Jul 02, 2021 | 45.71 | 45.91 | 45.33 | 45.47 | 54,127 | -0.33(-0.71%) |