Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.54 | 44.95 | 43.59 | 43.97 | 672,214 | -0.58(-1.29%) |
Sep 29, 2021 | 45.69 | 45.76 | 44.24 | 44.54 | 610,617 | -0.60(-1.33%) |
Sep 28, 2021 | 43.99 | 45.51 | 43.86 | 45.14 | 892,886 | +0.48(+1.08%) |
Sep 27, 2021 | 43.60 | 44.85 | 43.60 | 44.66 | 654,579 | +1.12(+2.58%) |
Sep 24, 2021 | 42.95 | 44.04 | 42.92 | 43.54 | 449,137 | +0.34(+0.79%) |
Sep 23, 2021 | 43.12 | 44.77 | 43.08 | 43.20 | 1,923,429 | +0.58(+1.35%) |
Sep 22, 2021 | 41.00 | 43.34 | 40.81 | 42.62 | 758,964 | +2.27(+5.64%) |
Sep 21, 2021 | 40.77 | 41.20 | 39.59 | 40.35 | 558,530 | -0.11(-0.28%) |
Sep 20, 2021 | 39.46 | 40.90 | 39.05 | 40.46 | 1,260,200 | -0.37(-0.90%) |
Sep 17, 2021 | 40.34 | 41.40 | 39.82 | 40.83 | 2,241,523 | +0.76(+1.89%) |
Sep 16, 2021 | 39.41 | 40.25 | 39.11 | 40.07 | 778,616 | +0.84(+2.14%) |
Sep 15, 2021 | 38.57 | 39.31 | 37.79 | 39.23 | 706,707 | +0.92(+2.40%) |
Sep 14, 2021 | 36.85 | 38.54 | 36.48 | 38.31 | 1,054,024 | +1.20(+3.24%) |
Sep 13, 2021 | 37.13 | 37.65 | 35.98 | 37.11 | 660,209 | +0.41(+1.12%) |
Sep 10, 2021 | 38.24 | 38.41 | 36.60 | 36.70 | 895,609 | -1.15(-3.04%) |
Sep 09, 2021 | 38.85 | 39.27 | 37.83 | 37.85 | 780,345 | -0.98(-2.52%) |
Sep 08, 2021 | 40.21 | 40.45 | 38.68 | 38.83 | 614,669 | -1.55(-3.85%) |
Sep 07, 2021 | 39.87 | 40.70 | 39.82 | 40.38 | 581,600 | +0.54(+1.36%) |
Sep 03, 2021 | 40.40 | 40.82 | 39.11 | 39.84 | 617,011 | -0.81(-1.99%) |
Sep 02, 2021 | 40.97 | 42.77 | 40.41 | 40.65 | 1,255,176 | -0.03(-0.06%) |
Sep 01, 2021 | 40.24 | 40.81 | 39.65 | 40.67 | 937,728 | +0.49(+1.22%) |
Aug 31, 2021 | 39.24 | 40.39 | 38.37 | 40.18 | 2,452,227 | +0.94(+2.38%) |
Aug 30, 2021 | 40.57 | 40.70 | 39.25 | 39.25 | 866,992 | -1.12(-2.76%) |
Aug 27, 2021 | 39.40 | 40.55 | 38.94 | 40.36 | 927,873 | +1.17(+2.98%) |
Aug 26, 2021 | 39.31 | 40.34 | 38.88 | 39.20 | 927,692 | -0.44(-1.10%) |
Aug 25, 2021 | 37.77 | 39.85 | 37.18 | 39.63 | 1,227,507 | +2.42(+6.51%) |
Aug 24, 2021 | 36.50 | 37.56 | 36.50 | 37.21 | 774,273 | +1.00(+2.75%) |
Aug 23, 2021 | 34.53 | 36.27 | 34.42 | 36.22 | 658,055 | +2.02(+5.90%) |
Aug 20, 2021 | 33.86 | 34.36 | 33.22 | 34.20 | 951,218 | +0.24(+0.71%) |
Aug 19, 2021 | 33.58 | 34.19 | 33.07 | 33.96 | 796,276 | -0.46(-1.35%) |
Aug 18, 2021 | 34.74 | 35.22 | 34.39 | 34.42 | 631,070 | -0.34(-0.99%) |
Aug 17, 2021 | 35.47 | 35.69 | 34.37 | 34.77 | 756,581 | -1.39(-3.85%) |
Aug 16, 2021 | 35.94 | 36.45 | 35.52 | 36.16 | 403,776 | -0.27(-0.75%) |
Aug 13, 2021 | 36.41 | 36.61 | 35.76 | 36.43 | 557,701 | -0.14(-0.38%) |
Aug 12, 2021 | 37.08 | 37.14 | 35.80 | 36.57 | 474,118 | -0.52(-1.39%) |
Aug 11, 2021 | 37.56 | 37.56 | 36.20 | 37.08 | 695,775 | -0.37(-0.99%) |
Aug 10, 2021 | 37.44 | 38.17 | 37.08 | 37.45 | 715,867 | +0.09(+0.23%) |
Aug 09, 2021 | 36.36 | 37.58 | 36.02 | 37.37 | 880,635 | +0.89(+2.45%) |
Aug 06, 2021 | 36.14 | 36.74 | 35.62 | 36.47 | 825,330 | +0.65(+1.82%) |
Aug 05, 2021 | 33.96 | 35.97 | 33.96 | 35.82 | 870,168 | +1.90(+5.59%) |
Aug 04, 2021 | 33.50 | 34.05 | 33.48 | 33.92 | 747,926 | +0.18(+0.53%) |
Aug 03, 2021 | 33.95 | 34.13 | 32.80 | 33.74 | 727,117 | -0.22(-0.66%) |
Aug 02, 2021 | 34.24 | 35.70 | 33.94 | 33.97 | 605,933 | +0.15(+0.43%) |
Jul 30, 2021 | 34.60 | 35.02 | 33.31 | 33.82 | 1,345,419 | -1.02(-2.93%) |
Jul 29, 2021 | 36.28 | 36.67 | 34.05 | 34.84 | 998,603 | -0.78(-2.19%) |
Jul 28, 2021 | 35.75 | 36.51 | 34.00 | 35.62 | 1,228,632 | +0.38(+1.07%) |
Jul 27, 2021 | 35.48 | 35.56 | 34.08 | 35.25 | 504,965 | -0.45(-1.25%) |
Jul 26, 2021 | 34.98 | 35.78 | 34.62 | 35.69 | 372,769 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.21 | 34.41 | 34.72 | 508,071 | -0.07(-0.20%) |
Jul 22, 2021 | 35.64 | 35.64 | 34.54 | 34.79 | 342,667 | -1.09(-3.04%) |
Jul 21, 2021 | 34.45 | 35.98 | 34.45 | 35.88 | 536,057 | +1.66(+4.84%) |
Jul 20, 2021 | 33.06 | 34.63 | 32.60 | 34.23 | 621,677 | +1.32(+4.02%) |
Jul 19, 2021 | 31.86 | 33.68 | 31.80 | 32.90 | 1,341,043 | -0.21(-0.65%) |
Jul 16, 2021 | 34.89 | 34.89 | 32.46 | 33.12 | 1,581,968 | -1.30(-3.77%) |
Jul 15, 2021 | 34.41 | 34.82 | 33.43 | 34.41 | 648,614 | -0.09(-0.27%) |
Jul 14, 2021 | 35.54 | 36.43 | 34.47 | 34.51 | 469,451 | -0.84(-2.38%) |
Jul 13, 2021 | 36.06 | 36.22 | 35.31 | 35.35 | 319,358 | -1.12(-3.06%) |
Jul 12, 2021 | 35.29 | 36.71 | 35.00 | 36.47 | 478,287 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.07 | 34.80 | 35.75 | 605,124 | +1.30(+3.79%) |
Jul 08, 2021 | 33.63 | 35.14 | 33.16 | 34.45 | 588,898 | -0.07(-0.20%) |
Jul 07, 2021 | 35.16 | 35.87 | 34.10 | 34.52 | 667,994 | -0.98(-2.76%) |
Jul 06, 2021 | 36.53 | 36.71 | 35.10 | 35.50 | 493,457 | -1.13(-3.09%) |
Jul 02, 2021 | 36.93 | 37.25 | 36.59 | 36.63 | 393,585 | -0.14(-0.37%) |