Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.42 | 50.97 | 48.79 | 49.43 | 396,130 | -0.04(-0.08%) |
Sep 29, 2021 | 49.36 | 50.21 | 49.27 | 49.47 | 156,454 | +0.34(+0.69%) |
Sep 28, 2021 | 48.67 | 49.65 | 48.18 | 49.13 | 294,875 | +0.07(+0.13%) |
Sep 27, 2021 | 49.07 | 49.88 | 48.51 | 49.07 | 287,003 | +0.13(+0.27%) |
Sep 24, 2021 | 48.80 | 49.78 | 48.79 | 48.93 | 232,498 | +0.18(+0.37%) |
Sep 23, 2021 | 50.33 | 50.81 | 48.66 | 48.76 | 291,035 | -1.21(-2.41%) |
Sep 22, 2021 | 50.58 | 51.30 | 49.41 | 49.96 | 370,964 | -0.69(-1.36%) |
Sep 21, 2021 | 49.02 | 51.05 | 49.02 | 50.65 | 335,580 | +1.70(+3.48%) |
Sep 20, 2021 | 48.85 | 49.66 | 46.23 | 48.94 | 449,105 | -0.24(-0.48%) |
Sep 17, 2021 | 49.20 | 49.78 | 48.34 | 49.18 | 679,363 | +0.38(+0.77%) |
Sep 16, 2021 | 48.38 | 48.91 | 47.03 | 48.80 | 303,462 | +0.27(+0.56%) |
Sep 15, 2021 | 47.85 | 49.22 | 47.09 | 48.53 | 752,345 | +0.55(+1.14%) |
Sep 14, 2021 | 49.09 | 49.10 | 47.51 | 47.98 | 472,697 | -1.26(-2.56%) |
Sep 13, 2021 | 50.16 | 52.21 | 48.74 | 49.25 | 744,627 | -0.24(-0.49%) |
Sep 10, 2021 | 44.89 | 49.73 | 44.79 | 49.49 | 1,462,605 | +5.42(+12.31%) |
Sep 09, 2021 | 43.06 | 44.40 | 42.88 | 44.07 | 450,406 | +0.54(+1.23%) |
Sep 08, 2021 | 44.66 | 44.88 | 43.00 | 43.53 | 583,950 | -0.87(-1.95%) |
Sep 07, 2021 | 43.75 | 44.94 | 43.75 | 44.40 | 345,592 | +0.67(+1.53%) |
Sep 03, 2021 | 44.20 | 44.79 | 43.61 | 43.73 | 286,515 | -0.53(-1.19%) |
Sep 02, 2021 | 44.50 | 45.08 | 43.28 | 44.25 | 261,293 | -0.17(-0.38%) |
Sep 01, 2021 | 44.05 | 44.86 | 42.67 | 44.42 | 347,181 | +0.58(+1.33%) |
Aug 31, 2021 | 42.69 | 43.94 | 42.24 | 43.84 | 298,007 | +1.39(+3.28%) |
Aug 30, 2021 | 42.51 | 42.73 | 41.24 | 42.45 | 204,779 | -0.06(-0.13%) |
Aug 27, 2021 | 41.75 | 42.92 | 41.11 | 42.50 | 309,672 | +0.73(+1.74%) |
Aug 26, 2021 | 41.99 | 42.73 | 41.48 | 41.78 | 217,040 | -0.04(-0.09%) |
Aug 25, 2021 | 42.01 | 42.37 | 41.09 | 41.81 | 347,764 | -0.38(-0.89%) |
Aug 24, 2021 | 40.75 | 42.29 | 40.14 | 42.19 | 442,088 | +1.69(+4.16%) |
Aug 23, 2021 | 40.05 | 41.00 | 39.69 | 40.51 | 259,027 | +0.50(+1.25%) |
Aug 20, 2021 | 40.26 | 40.64 | 39.65 | 40.01 | 199,025 | -0.33(-0.82%) |
Aug 19, 2021 | 40.01 | 40.70 | 40.01 | 40.34 | 212,722 | -0.01(-0.02%) |
Aug 18, 2021 | 39.99 | 40.89 | 39.30 | 40.35 | 323,830 | +0.50(+1.25%) |
Aug 17, 2021 | 41.18 | 41.18 | 39.64 | 39.85 | 286,953 | -1.08(-2.65%) |
Aug 16, 2021 | 41.42 | 41.58 | 40.82 | 40.93 | 220,563 | -0.60(-1.45%) |
Aug 13, 2021 | 41.74 | 41.98 | 41.41 | 41.53 | 194,925 | -0.14(-0.34%) |
Aug 12, 2021 | 41.52 | 41.82 | 41.30 | 41.67 | 212,898 | -0.02(-0.05%) |
Aug 11, 2021 | 42.39 | 42.54 | 41.56 | 41.69 | 168,346 | -0.74(-1.75%) |
Aug 10, 2021 | 41.86 | 42.54 | 41.64 | 42.44 | 159,657 | +0.56(+1.33%) |
Aug 09, 2021 | 41.61 | 41.95 | 41.29 | 41.88 | 132,671 | +0.24(+0.59%) |
Aug 06, 2021 | 41.59 | 42.45 | 41.54 | 41.64 | 153,431 | +0.17(+0.41%) |
Aug 05, 2021 | 41.21 | 41.79 | 41.18 | 41.47 | 175,830 | +0.52(+1.26%) |
Aug 04, 2021 | 42.82 | 43.40 | 40.64 | 40.95 | 292,651 | -1.91(-4.46%) |
Aug 03, 2021 | 42.91 | 43.37 | 42.47 | 42.86 | 179,687 | +0.04(+0.09%) |
Aug 02, 2021 | 42.71 | 43.32 | 42.11 | 42.82 | 298,412 | +0.08(+0.20%) |
Jul 30, 2021 | 43.90 | 44.22 | 42.60 | 42.74 | 269,433 | -1.49(-3.36%) |
Jul 29, 2021 | 42.85 | 44.27 | 42.24 | 44.23 | 415,925 | +1.54(+3.60%) |
Jul 28, 2021 | 42.75 | 43.13 | 42.10 | 42.69 | 274,581 | -0.12(-0.29%) |
Jul 27, 2021 | 41.98 | 42.93 | 41.70 | 42.81 | 226,072 | +0.72(+1.70%) |
Jul 26, 2021 | 40.71 | 42.29 | 40.71 | 42.10 | 216,729 | +1.35(+3.30%) |
Jul 23, 2021 | 41.04 | 41.40 | 40.51 | 40.75 | 275,291 | -0.29(-0.71%) |
Jul 22, 2021 | 41.65 | 41.65 | 40.66 | 41.04 | 218,557 | -0.36(-0.86%) |
Jul 21, 2021 | 43.50 | 43.83 | 41.17 | 41.40 | 454,862 | -2.02(-4.64%) |
Jul 20, 2021 | 41.86 | 44.06 | 41.86 | 43.42 | 438,731 | +1.55(+3.71%) |
Jul 19, 2021 | 40.66 | 42.77 | 40.42 | 41.86 | 577,581 | +0.69(+1.67%) |
Jul 16, 2021 | 41.66 | 42.18 | 41.05 | 41.17 | 323,568 | -0.44(-1.06%) |
Jul 15, 2021 | 41.18 | 42.08 | 40.87 | 41.62 | 314,189 | +0.46(+1.12%) |
Jul 14, 2021 | 42.05 | 42.15 | 41.11 | 41.16 | 249,540 | -0.64(-1.53%) |
Jul 13, 2021 | 42.02 | 42.34 | 41.42 | 41.80 | 228,136 | -0.14(-0.34%) |
Jul 12, 2021 | 42.49 | 42.74 | 41.70 | 41.94 | 272,447 | -0.54(-1.26%) |
Jul 09, 2021 | 43.08 | 43.08 | 42.13 | 42.47 | 293,868 | -0.28(-0.66%) |
Jul 08, 2021 | 41.79 | 42.94 | 41.56 | 42.76 | 328,464 | +0.50(+1.18%) |
Jul 07, 2021 | 43.03 | 43.19 | 41.52 | 42.26 | 408,169 | -1.02(-2.35%) |
Jul 06, 2021 | 43.14 | 43.58 | 42.25 | 43.27 | 451,304 | +0.47(+1.10%) |
Jul 02, 2021 | 43.46 | 44.25 | 42.74 | 42.80 | 444,680 | -0.39(-0.89%) |