Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.80 | 48.17 | 45.80 | 48.27 | 37,536 | +2.37(+5.17%) |
Sep 29, 2021 | 46.18 | 46.46 | 45.33 | 45.90 | 51,990 | -1.23(-2.62%) |
Sep 28, 2021 | 46.84 | 47.89 | 46.37 | 47.13 | 90,678 | +0.95(+2.05%) |
Sep 27, 2021 | 44.76 | 46.27 | 43.38 | 46.18 | 42,473 | +1.71(+3.84%) |
Sep 24, 2021 | 43.71 | 44.64 | 42.86 | 44.47 | 46,335 | +1.61(+3.76%) |
Sep 23, 2021 | 42.29 | 43.10 | 41.91 | 42.86 | 36,825 | +0.09(+0.22%) |
Sep 22, 2021 | 43.52 | 43.62 | 41.91 | 42.77 | 53,545 | -1.23(-2.80%) |
Sep 21, 2021 | 43.62 | 44.09 | 42.43 | 44.00 | 78,587 | +0.00(+0.00%) |
Sep 20, 2021 | 44.76 | 45.71 | 43.43 | 44.00 | 130,943 | +0.57(+1.31%) |
Sep 17, 2021 | 42.48 | 43.52 | 41.82 | 43.43 | 37,695 | +1.33(+3.15%) |
Sep 16, 2021 | 42.48 | 43.05 | 41.53 | 42.10 | 31,988 | -0.09(-0.22%) |
Sep 15, 2021 | 42.48 | 43.15 | 41.72 | 42.20 | 22,126 | -0.47(-1.11%) |
Sep 14, 2021 | 42.01 | 43.42 | 41.82 | 42.67 | 20,260 | +0.28(+0.67%) |
Sep 13, 2021 | 42.67 | 42.84 | 41.34 | 42.39 | 54,157 | -0.85(-1.97%) |
Sep 10, 2021 | 41.15 | 43.34 | 41.15 | 43.24 | 59,148 | +1.61(+3.87%) |
Sep 09, 2021 | 39.83 | 41.63 | 39.73 | 41.63 | 40,238 | +2.56(+6.55%) |
Sep 08, 2021 | 40.21 | 40.30 | 38.83 | 39.07 | 21,706 | -0.76(-1.90%) |
Sep 07, 2021 | 38.88 | 40.59 | 38.88 | 39.83 | 52,060 | +1.33(+3.45%) |
Sep 03, 2021 | 38.59 | 39.64 | 38.36 | 38.50 | 35,757 | -0.09(-0.25%) |
Sep 02, 2021 | 38.88 | 39.80 | 38.41 | 38.59 | 22,907 | -0.57(-1.45%) |
Sep 01, 2021 | 40.77 | 40.77 | 39.02 | 39.16 | 44,298 | -1.99(-4.84%) |
Aug 31, 2021 | 41.82 | 42.20 | 40.92 | 41.15 | 36,825 | -0.57(-1.36%) |
Aug 30, 2021 | 42.77 | 43.15 | 41.63 | 41.72 | 23,730 | -1.23(-2.87%) |
Aug 27, 2021 | 44.19 | 44.19 | 42.48 | 42.96 | 35,562 | -1.52(-3.41%) |
Aug 26, 2021 | 44.47 | 44.95 | 43.90 | 44.47 | 13,434 | +0.09(+0.21%) |
Aug 25, 2021 | 44.19 | 44.85 | 43.62 | 44.38 | 15,976 | +0.00(+0.00%) |
Aug 24, 2021 | 43.52 | 44.76 | 43.52 | 44.38 | 15,120 | +0.57(+1.30%) |
Aug 23, 2021 | 43.15 | 44.09 | 42.96 | 43.81 | 21,670 | +0.28(+0.65%) |
Aug 20, 2021 | 44.57 | 45.14 | 42.97 | 43.52 | 16,063 | -0.66(-1.50%) |
Aug 19, 2021 | 45.61 | 45.80 | 44.00 | 44.19 | 55,255 | -0.66(-1.48%) |
Aug 18, 2021 | 43.81 | 44.85 | 43.81 | 44.85 | 19,054 | +1.23(+2.83%) |
Aug 17, 2021 | 44.00 | 44.66 | 43.52 | 43.62 | 31,467 | +0.09(+0.22%) |
Aug 16, 2021 | 43.62 | 43.71 | 42.77 | 43.52 | 18,887 | +0.28(+0.66%) |
Aug 13, 2021 | 44.00 | 44.09 | 43.24 | 43.24 | 14,661 | -0.76(-1.72%) |
Aug 12, 2021 | 44.00 | 44.57 | 43.95 | 44.00 | 7,267 | -0.28(-0.64%) |
Aug 11, 2021 | 44.95 | 45.04 | 44.19 | 44.28 | 14,569 | -0.95(-2.10%) |
Aug 10, 2021 | 43.71 | 45.33 | 43.62 | 45.23 | 20,310 | +1.33(+3.02%) |
Aug 09, 2021 | 43.15 | 44.09 | 43.15 | 43.90 | 14,520 | +0.85(+1.98%) |
Aug 06, 2021 | 42.58 | 43.33 | 42.29 | 43.05 | 18,100 | +0.09(+0.22%) |
Aug 05, 2021 | 44.09 | 44.09 | 42.96 | 42.96 | 20,277 | -1.61(-3.62%) |
Aug 04, 2021 | 44.28 | 44.99 | 43.62 | 44.57 | 14,453 | +0.43(+0.97%) |
Aug 03, 2021 | 43.90 | 45.04 | 43.90 | 44.14 | 26,259 | -0.14(-0.32%) |
Aug 02, 2021 | 43.52 | 44.47 | 42.29 | 44.28 | 27,106 | +0.28(+0.65%) |
Jul 30, 2021 | 44.47 | 44.47 | 42.29 | 44.00 | 46,665 | -0.28(-0.64%) |
Jul 29, 2021 | 43.62 | 44.28 | 42.86 | 44.28 | 20,437 | +0.19(+0.43%) |
Jul 28, 2021 | 43.52 | 44.65 | 43.34 | 44.09 | 17,026 | +0.47(+1.09%) |
Jul 27, 2021 | 44.95 | 45.22 | 43.44 | 43.62 | 21,538 | -0.85(-1.92%) |
Jul 26, 2021 | 44.57 | 45.42 | 44.28 | 44.47 | 21,609 | +0.00(+0.00%) |
Jul 23, 2021 | 45.52 | 45.61 | 44.41 | 44.47 | 10,498 | -1.23(-2.70%) |
Jul 22, 2021 | 45.04 | 46.37 | 45.04 | 45.71 | 19,658 | +1.14(+2.55%) |
Jul 21, 2021 | 44.57 | 44.77 | 43.81 | 44.57 | 22,958 | -0.09(-0.21%) |
Jul 20, 2021 | 47.98 | 47.98 | 44.09 | 44.66 | 53,167 | -3.60(-7.47%) |
Jul 19, 2021 | 47.41 | 49.12 | 46.94 | 48.27 | 57,471 | +2.75(+6.04%) |
Jul 16, 2021 | 45.23 | 45.61 | 44.38 | 45.52 | 15,533 | +0.00(+0.00%) |
Jul 15, 2021 | 46.27 | 46.27 | 45.33 | 45.52 | 16,371 | -0.28(-0.62%) |
Jul 14, 2021 | 47.03 | 47.03 | 45.23 | 45.80 | 22,796 | -1.14(-2.42%) |
Jul 13, 2021 | 45.14 | 47.22 | 45.14 | 46.94 | 22,704 | +2.18(+4.87%) |
Jul 12, 2021 | 46.18 | 46.37 | 44.66 | 44.76 | 29,094 | -1.14(-2.48%) |
Jul 09, 2021 | 47.89 | 47.98 | 45.90 | 45.90 | 23,080 | -2.56(-5.28%) |
Jul 08, 2021 | 49.78 | 49.97 | 47.84 | 48.46 | 26,914 | +0.28(+0.59%) |
Jul 07, 2021 | 48.27 | 49.02 | 47.51 | 48.17 | 14,157 | -0.19(-0.39%) |
Jul 06, 2021 | 49.12 | 50.63 | 48.17 | 48.36 | 14,041 | -1.33(-2.67%) |
Jul 02, 2021 | 49.31 | 50.07 | 48.83 | 49.69 | 10,746 | -0.47(-0.95%) |