Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.71 | 41.71 | 38.81 | 40.21 | 142,164 | -0.79(-1.93%) |
Sep 29, 2021 | 40.09 | 41.21 | 38.71 | 41.00 | 40,248 | +1.00(+2.50%) |
Sep 28, 2021 | 40.75 | 40.78 | 39.42 | 40.00 | 58,379 | -0.79(-1.94%) |
Sep 27, 2021 | 39.08 | 41.37 | 39.08 | 40.79 | 50,793 | +1.74(+4.46%) |
Sep 24, 2021 | 39.56 | 39.56 | 38.78 | 39.05 | 29,669 | -0.93(-2.33%) |
Sep 23, 2021 | 39.50 | 40.53 | 39.35 | 39.98 | 23,486 | +0.54(+1.37%) |
Sep 22, 2021 | 39.00 | 39.85 | 38.49 | 39.44 | 24,755 | +1.09(+2.84%) |
Sep 21, 2021 | 38.93 | 39.99 | 38.13 | 38.35 | 25,589 | -0.48(-1.24%) |
Sep 20, 2021 | 39.35 | 40.03 | 38.35 | 38.83 | 33,101 | -1.85(-4.55%) |
Sep 17, 2021 | 40.54 | 41.32 | 39.97 | 40.68 | 157,818 | -0.31(-0.76%) |
Sep 16, 2021 | 39.40 | 41.00 | 38.52 | 40.99 | 69,960 | +1.78(+4.54%) |
Sep 15, 2021 | 37.85 | 39.76 | 37.76 | 39.21 | 51,082 | +1.67(+4.45%) |
Sep 14, 2021 | 38.00 | 38.68 | 37.00 | 37.54 | 76,996 | -0.31(-0.82%) |
Sep 13, 2021 | 38.05 | 38.22 | 36.88 | 37.85 | 61,308 | -0.22(-0.58%) |
Sep 10, 2021 | 37.91 | 39.85 | 37.83 | 38.07 | 64,918 | +0.57(+1.52%) |
Sep 09, 2021 | 37.05 | 38.00 | 36.21 | 37.50 | 63,314 | +0.51(+1.38%) |
Sep 08, 2021 | 39.07 | 39.07 | 36.17 | 36.99 | 145,607 | -2.08(-5.32%) |
Sep 07, 2021 | 40.96 | 41.24 | 39.03 | 39.07 | 58,334 | -1.64(-4.03%) |
Sep 03, 2021 | 42.35 | 42.72 | 40.51 | 40.71 | 27,803 | -1.59(-3.76%) |
Sep 02, 2021 | 42.10 | 43.19 | 41.62 | 42.30 | 86,624 | +0.35(+0.83%) |
Sep 01, 2021 | 42.16 | 42.33 | 40.59 | 41.95 | 60,866 | +1.46(+3.61%) |
Aug 31, 2021 | 42.24 | 42.24 | 40.06 | 40.49 | 43,753 | -0.60(-1.46%) |
Aug 30, 2021 | 41.28 | 42.00 | 40.54 | 41.09 | 38,482 | +0.04(+0.10%) |
Aug 27, 2021 | 41.01 | 41.73 | 40.05 | 41.05 | 48,457 | +0.11(+0.27%) |
Aug 26, 2021 | 43.30 | 44.00 | 40.39 | 40.94 | 59,519 | -1.87(-4.37%) |
Aug 25, 2021 | 42.58 | 43.63 | 42.58 | 42.81 | 33,963 | +0.43(+1.01%) |
Aug 24, 2021 | 42.21 | 42.82 | 42.12 | 42.38 | 42,185 | +0.36(+0.86%) |
Aug 23, 2021 | 41.33 | 42.66 | 40.56 | 42.02 | 40,455 | +1.07(+2.61%) |
Aug 20, 2021 | 40.28 | 41.62 | 40.21 | 40.95 | 54,335 | +0.44(+1.09%) |
Aug 19, 2021 | 39.47 | 40.86 | 39.35 | 40.51 | 52,605 | +0.40(+1.00%) |
Aug 18, 2021 | 40.78 | 41.89 | 39.97 | 40.11 | 37,242 | -0.50(-1.23%) |
Aug 17, 2021 | 43.00 | 43.00 | 40.50 | 40.61 | 85,145 | -2.68(-6.19%) |
Aug 16, 2021 | 42.52 | 43.69 | 42.01 | 43.29 | 45,192 | -0.24(-0.55%) |
Aug 13, 2021 | 45.37 | 45.70 | 43.19 | 43.53 | 54,591 | -1.98(-4.35%) |
Aug 12, 2021 | 46.02 | 46.12 | 45.01 | 45.51 | 55,001 | -0.58(-1.26%) |
Aug 11, 2021 | 44.65 | 46.45 | 44.25 | 46.09 | 61,326 | +1.55(+3.48%) |
Aug 10, 2021 | 43.62 | 44.77 | 42.69 | 44.54 | 48,257 | +1.08(+2.49%) |
Aug 09, 2021 | 44.99 | 45.46 | 43.23 | 43.46 | 39,124 | -1.74(-3.85%) |
Aug 06, 2021 | 45.49 | 45.89 | 44.44 | 45.20 | 33,701 | +0.06(+0.13%) |
Aug 05, 2021 | 45.26 | 46.66 | 44.89 | 45.14 | 64,278 | +0.14(+0.31%) |
Aug 04, 2021 | 45.80 | 46.55 | 44.82 | 45.00 | 59,522 | -0.99(-2.15%) |
Aug 03, 2021 | 47.34 | 47.34 | 45.47 | 45.99 | 68,231 | -1.20(-2.54%) |
Aug 02, 2021 | 47.07 | 48.61 | 46.13 | 47.19 | 100,127 | +0.21(+0.45%) |
Jul 30, 2021 | 46.27 | 47.34 | 45.08 | 46.98 | 92,857 | +0.77(+1.67%) |
Jul 29, 2021 | 44.00 | 46.60 | 44.00 | 46.21 | 97,080 | +2.25(+5.12%) |
Jul 28, 2021 | 44.69 | 45.65 | 43.20 | 43.96 | 42,412 | -0.23(-0.52%) |
Jul 27, 2021 | 46.40 | 46.62 | 43.50 | 44.19 | 68,431 | -2.24(-4.82%) |
Jul 26, 2021 | 46.62 | 48.21 | 45.69 | 46.43 | 42,935 | -0.07(-0.15%) |
Jul 23, 2021 | 45.25 | 46.62 | 44.61 | 46.50 | 51,346 | +1.74(+3.89%) |
Jul 22, 2021 | 46.08 | 46.08 | 43.93 | 44.76 | 73,844 | -0.28(-0.62%) |
Jul 21, 2021 | 45.65 | 46.23 | 44.12 | 45.04 | 74,759 | -0.56(-1.23%) |
Jul 20, 2021 | 41.23 | 46.27 | 41.23 | 45.60 | 135,337 | +4.85(+11.90%) |
Jul 19, 2021 | 40.28 | 42.07 | 39.51 | 40.75 | 131,351 | -1.53(-3.62%) |
Jul 16, 2021 | 42.16 | 43.19 | 40.40 | 42.28 | 76,722 | -0.33(-0.77%) |
Jul 15, 2021 | 43.56 | 43.59 | 42.30 | 42.61 | 116,981 | -0.98(-2.25%) |
Jul 14, 2021 | 42.28 | 43.75 | 41.13 | 43.59 | 76,111 | +1.35(+3.20%) |
Jul 13, 2021 | 41.84 | 42.76 | 41.60 | 42.24 | 85,746 | +0.38(+0.91%) |
Jul 12, 2021 | 40.58 | 42.15 | 39.82 | 41.86 | 110,896 | +0.81(+1.97%) |
Jul 09, 2021 | 39.59 | 41.20 | 39.21 | 41.05 | 75,218 | +2.11(+5.42%) |
Jul 08, 2021 | 39.10 | 40.01 | 38.31 | 38.94 | 49,556 | -1.25(-3.11%) |
Jul 07, 2021 | 40.46 | 40.85 | 39.50 | 40.19 | 68,347 | -0.35(-0.86%) |
Jul 06, 2021 | 40.84 | 41.59 | 40.21 | 40.54 | 67,955 | -0.71(-1.72%) |
Jul 02, 2021 | 41.60 | 41.92 | 40.71 | 41.25 | 69,394 | -0.30(-0.72%) |