Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.78 | 42.79 | 41.50 | 42.64 | 74,445 | +1.29(+3.12%) |
Sep 29, 2021 | 40.75 | 41.59 | 40.23 | 41.35 | 65,805 | +0.62(+1.52%) |
Sep 28, 2021 | 40.43 | 41.26 | 39.85 | 40.73 | 60,163 | +0.25(+0.62%) |
Sep 27, 2021 | 39.54 | 40.68 | 39.49 | 40.48 | 44,697 | +0.86(+2.17%) |
Sep 24, 2021 | 39.22 | 39.94 | 38.95 | 39.62 | 34,126 | +0.21(+0.53%) |
Sep 23, 2021 | 39.19 | 39.54 | 39.10 | 39.41 | 69,678 | +0.30(+0.77%) |
Sep 22, 2021 | 38.73 | 39.37 | 38.71 | 39.11 | 80,088 | +0.36(+0.93%) |
Sep 21, 2021 | 39.32 | 39.63 | 38.52 | 38.75 | 78,211 | -0.34(-0.87%) |
Sep 20, 2021 | 39.29 | 39.57 | 38.58 | 39.09 | 121,909 | -0.59(-1.49%) |
Sep 17, 2021 | 39.77 | 40.34 | 39.60 | 39.68 | 296,854 | -0.02(-0.05%) |
Sep 16, 2021 | 39.92 | 40.04 | 39.48 | 39.70 | 67,831 | -0.10(-0.25%) |
Sep 15, 2021 | 40.41 | 40.58 | 39.60 | 39.80 | 67,805 | -0.78(-1.92%) |
Sep 14, 2021 | 39.80 | 41.10 | 39.60 | 40.58 | 73,661 | +0.93(+2.35%) |
Sep 13, 2021 | 39.82 | 40.29 | 39.50 | 39.65 | 64,542 | +0.05(+0.13%) |
Sep 10, 2021 | 39.73 | 39.92 | 39.56 | 39.60 | 93,004 | -0.10(-0.25%) |
Sep 09, 2021 | 40.00 | 40.17 | 39.67 | 39.70 | 63,049 | -0.24(-0.60%) |
Sep 08, 2021 | 40.15 | 40.26 | 39.85 | 39.94 | 44,240 | -0.09(-0.22%) |
Sep 07, 2021 | 40.38 | 40.38 | 39.60 | 40.03 | 77,792 | -0.54(-1.33%) |
Sep 03, 2021 | 42.50 | 42.50 | 40.48 | 40.57 | 155,746 | -1.92(-4.52%) |
Sep 02, 2021 | 43.39 | 43.39 | 42.27 | 42.49 | 33,816 | -0.81(-1.87%) |
Sep 01, 2021 | 43.24 | 43.32 | 42.20 | 43.30 | 33,251 | +0.17(+0.39%) |
Aug 31, 2021 | 43.10 | 43.76 | 42.24 | 43.13 | 37,114 | +0.16(+0.37%) |
Aug 30, 2021 | 42.48 | 43.20 | 42.28 | 42.97 | 52,615 | +0.81(+1.92%) |
Aug 27, 2021 | 41.49 | 42.66 | 41.27 | 42.16 | 96,261 | +0.95(+2.31%) |
Aug 26, 2021 | 41.43 | 41.76 | 41.15 | 41.21 | 62,682 | -0.42(-1.01%) |
Aug 25, 2021 | 42.05 | 42.70 | 41.43 | 41.63 | 59,626 | -0.47(-1.12%) |
Aug 24, 2021 | 42.96 | 43.52 | 41.94 | 42.10 | 58,139 | -0.99(-2.30%) |
Aug 23, 2021 | 43.12 | 43.81 | 42.65 | 43.09 | 64,660 | +0.04(+0.09%) |
Aug 20, 2021 | 41.23 | 43.35 | 41.23 | 43.05 | 138,686 | +1.63(+3.94%) |
Aug 19, 2021 | 40.83 | 41.85 | 40.83 | 41.42 | 60,918 | -0.18(-0.43%) |
Aug 18, 2021 | 42.19 | 42.89 | 41.60 | 41.60 | 131,385 | -0.85(-2.00%) |
Aug 17, 2021 | 42.35 | 43.35 | 41.60 | 42.45 | 38,586 | +0.10(+0.24%) |
Aug 16, 2021 | 41.98 | 42.84 | 41.27 | 42.35 | 61,220 | +0.51(+1.22%) |
Aug 13, 2021 | 40.90 | 42.32 | 40.71 | 41.84 | 86,743 | +1.15(+2.83%) |
Aug 12, 2021 | 40.26 | 41.04 | 39.50 | 40.69 | 52,705 | +0.26(+0.64%) |
Aug 11, 2021 | 40.29 | 40.65 | 39.75 | 40.43 | 38,611 | +0.05(+0.12%) |
Aug 10, 2021 | 40.75 | 40.75 | 39.54 | 40.38 | 45,011 | -0.29(-0.71%) |
Aug 09, 2021 | 40.43 | 40.81 | 40.42 | 40.67 | 40,726 | +0.20(+0.49%) |
Aug 06, 2021 | 42.09 | 43.39 | 39.82 | 40.47 | 68,842 | -0.62(-1.51%) |
Aug 05, 2021 | 40.32 | 41.33 | 40.03 | 41.09 | 44,210 | +1.04(+2.60%) |
Aug 04, 2021 | 40.50 | 41.15 | 39.90 | 40.05 | 33,921 | -0.81(-1.98%) |
Aug 03, 2021 | 40.19 | 40.98 | 39.88 | 40.86 | 70,978 | +0.61(+1.52%) |
Aug 02, 2021 | 40.41 | 40.90 | 39.92 | 40.25 | 45,712 | +0.12(+0.30%) |
Jul 30, 2021 | 41.08 | 41.43 | 39.81 | 40.13 | 41,509 | -1.00(-2.43%) |
Jul 29, 2021 | 41.84 | 41.92 | 40.97 | 41.13 | 39,886 | -0.58(-1.39%) |
Jul 28, 2021 | 41.24 | 41.98 | 40.59 | 41.71 | 48,844 | +0.57(+1.39%) |
Jul 27, 2021 | 42.24 | 42.24 | 40.12 | 41.14 | 57,967 | +0.41(+1.01%) |
Jul 26, 2021 | 40.49 | 41.52 | 39.94 | 40.73 | 56,497 | +0.45(+1.12%) |
Jul 23, 2021 | 40.19 | 40.92 | 40.01 | 40.28 | 33,956 | +0.29(+0.73%) |
Jul 22, 2021 | 40.77 | 41.11 | 39.39 | 39.99 | 59,459 | -0.86(-2.11%) |
Jul 21, 2021 | 40.60 | 41.15 | 40.40 | 40.85 | 43,303 | +0.53(+1.31%) |
Jul 20, 2021 | 40.06 | 40.84 | 39.97 | 40.32 | 64,728 | +0.18(+0.45%) |
Jul 19, 2021 | 40.04 | 40.54 | 39.65 | 40.14 | 64,404 | -0.54(-1.33%) |
Jul 16, 2021 | 40.80 | 40.84 | 40.29 | 40.68 | 55,150 | -0.10(-0.25%) |
Jul 15, 2021 | 41.26 | 41.57 | 40.11 | 40.78 | 92,179 | -0.58(-1.40%) |
Jul 14, 2021 | 42.53 | 42.59 | 41.34 | 41.36 | 77,744 | -0.77(-1.83%) |
Jul 13, 2021 | 42.93 | 42.98 | 41.99 | 42.13 | 80,864 | -0.88(-2.05%) |
Jul 12, 2021 | 43.22 | 43.22 | 42.62 | 43.01 | 60,914 | -0.14(-0.32%) |
Jul 09, 2021 | 43.74 | 43.74 | 42.65 | 43.15 | 40,682 | -0.09(-0.21%) |
Jul 08, 2021 | 42.80 | 43.32 | 42.57 | 43.24 | 53,567 | -0.09(-0.21%) |
Jul 07, 2021 | 42.66 | 43.81 | 42.50 | 43.33 | 94,781 | +0.03(+0.07%) |
Jul 06, 2021 | 44.17 | 44.38 | 42.88 | 43.30 | 43,785 | -0.87(-1.97%) |
Jul 02, 2021 | 44.62 | 44.87 | 43.56 | 44.17 | 44,557 | -0.30(-0.67%) |