Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.65 | 43.85 | 42.48 | 43.01 | 72,692 | -0.64(-1.47%) |
Sep 29, 2021 | 43.78 | 44.97 | 42.63 | 43.65 | 38,558 | +0.01(+0.02%) |
Sep 28, 2021 | 45.00 | 45.00 | 43.43 | 43.64 | 67,104 | -1.73(-3.81%) |
Sep 27, 2021 | 43.34 | 46.34 | 42.93 | 45.37 | 125,441 | +1.91(+4.39%) |
Sep 24, 2021 | 39.46 | 43.61 | 38.97 | 43.46 | 176,505 | +3.44(+8.60%) |
Sep 23, 2021 | 38.33 | 41.15 | 38.33 | 40.02 | 91,276 | +1.62(+4.22%) |
Sep 22, 2021 | 38.62 | 39.35 | 38.18 | 38.40 | 63,312 | +0.22(+0.58%) |
Sep 21, 2021 | 38.07 | 39.14 | 37.87 | 38.18 | 80,148 | +0.64(+1.70%) |
Sep 20, 2021 | 37.95 | 38.40 | 36.82 | 37.54 | 128,264 | -1.66(-4.23%) |
Sep 17, 2021 | 39.78 | 40.16 | 38.92 | 39.20 | 207,965 | -0.47(-1.18%) |
Sep 16, 2021 | 39.66 | 40.06 | 38.85 | 39.67 | 55,184 | +0.27(+0.69%) |
Sep 15, 2021 | 38.47 | 39.86 | 38.26 | 39.40 | 73,650 | +0.87(+2.26%) |
Sep 14, 2021 | 39.28 | 39.28 | 38.36 | 38.53 | 86,588 | -1.62(-4.03%) |
Sep 13, 2021 | 40.46 | 41.17 | 39.80 | 40.15 | 51,455 | +0.15(+0.37%) |
Sep 10, 2021 | 41.38 | 42.18 | 39.61 | 40.00 | 71,834 | -1.00(-2.44%) |
Sep 09, 2021 | 40.60 | 41.36 | 40.23 | 41.00 | 72,834 | +0.25(+0.61%) |
Sep 08, 2021 | 42.10 | 42.10 | 40.12 | 40.75 | 50,783 | -1.46(-3.46%) |
Sep 07, 2021 | 43.00 | 43.95 | 41.45 | 42.21 | 73,491 | -0.94(-2.18%) |
Sep 03, 2021 | 43.60 | 45.46 | 42.05 | 43.15 | 71,410 | -0.84(-1.91%) |
Sep 02, 2021 | 43.00 | 45.88 | 42.81 | 43.99 | 83,560 | +1.50(+3.53%) |
Sep 01, 2021 | 42.35 | 43.35 | 42.22 | 42.49 | 73,761 | +0.48(+1.14%) |
Aug 31, 2021 | 41.43 | 42.38 | 41.30 | 42.01 | 81,205 | +0.58(+1.40%) |
Aug 30, 2021 | 40.11 | 41.62 | 39.80 | 41.43 | 73,041 | +1.71(+4.31%) |
Aug 27, 2021 | 38.22 | 39.86 | 38.22 | 39.72 | 74,812 | +1.71(+4.50%) |
Aug 26, 2021 | 39.21 | 39.59 | 37.81 | 38.01 | 63,439 | -1.35(-3.43%) |
Aug 25, 2021 | 39.82 | 40.22 | 39.23 | 39.36 | 51,180 | -0.44(-1.11%) |
Aug 24, 2021 | 41.43 | 41.44 | 38.45 | 39.80 | 101,589 | -1.67(-4.03%) |
Aug 23, 2021 | 40.34 | 41.70 | 40.19 | 41.47 | 73,148 | +1.43(+3.57%) |
Aug 20, 2021 | 39.20 | 40.05 | 39.09 | 40.04 | 82,478 | +0.63(+1.60%) |
Aug 19, 2021 | 39.35 | 39.58 | 38.77 | 39.41 | 50,423 | -0.60(-1.50%) |
Aug 18, 2021 | 38.84 | 40.23 | 38.71 | 40.01 | 61,400 | +1.01(+2.59%) |
Aug 17, 2021 | 40.02 | 40.79 | 38.96 | 39.00 | 136,567 | -1.50(-3.70%) |
Aug 16, 2021 | 39.48 | 41.00 | 38.90 | 40.50 | 85,638 | +0.41(+1.02%) |
Aug 13, 2021 | 41.13 | 41.13 | 39.09 | 40.09 | 65,179 | -0.90(-2.20%) |
Aug 12, 2021 | 38.68 | 42.41 | 38.45 | 40.99 | 235,031 | +2.57(+6.69%) |
Aug 11, 2021 | 39.26 | 39.26 | 37.20 | 38.42 | 75,877 | -0.94(-2.39%) |
Aug 10, 2021 | 38.18 | 40.21 | 37.45 | 39.36 | 98,301 | +1.18(+3.09%) |
Aug 09, 2021 | 36.99 | 38.89 | 35.77 | 38.18 | 166,771 | +1.68(+4.60%) |
Aug 06, 2021 | 36.38 | 37.47 | 35.96 | 36.50 | 52,306 | +0.41(+1.14%) |
Aug 05, 2021 | 35.86 | 37.00 | 35.86 | 36.09 | 41,230 | +0.35(+0.98%) |
Aug 04, 2021 | 35.59 | 36.92 | 35.44 | 35.74 | 86,075 | -0.25(-0.69%) |
Aug 03, 2021 | 35.65 | 36.27 | 34.42 | 35.99 | 77,392 | +0.39(+1.10%) |
Aug 02, 2021 | 35.68 | 36.75 | 35.30 | 35.60 | 82,379 | +0.21(+0.59%) |
Jul 30, 2021 | 35.79 | 36.95 | 35.01 | 35.39 | 45,651 | -0.65(-1.80%) |
Jul 29, 2021 | 37.02 | 37.17 | 35.66 | 36.04 | 29,915 | -0.74(-2.01%) |
Jul 28, 2021 | 36.20 | 37.05 | 35.44 | 36.78 | 41,915 | +0.72(+2.00%) |
Jul 27, 2021 | 35.83 | 36.57 | 34.57 | 36.06 | 68,467 | +0.41(+1.15%) |
Jul 26, 2021 | 35.57 | 36.71 | 35.11 | 35.65 | 45,282 | +0.44(+1.25%) |
Jul 23, 2021 | 35.71 | 35.71 | 35.01 | 35.21 | 37,841 | -0.67(-1.87%) |
Jul 22, 2021 | 35.68 | 36.43 | 34.40 | 35.88 | 66,854 | +0.18(+0.50%) |
Jul 21, 2021 | 35.23 | 36.40 | 35.09 | 35.70 | 48,903 | +0.79(+2.26%) |
Jul 20, 2021 | 33.36 | 35.32 | 33.08 | 34.91 | 93,220 | +1.78(+5.37%) |
Jul 19, 2021 | 32.17 | 33.49 | 32.00 | 33.13 | 68,107 | -0.50(-1.49%) |
Jul 16, 2021 | 34.90 | 34.99 | 33.57 | 33.63 | 77,930 | -0.95(-2.75%) |
Jul 15, 2021 | 34.44 | 35.31 | 34.13 | 34.58 | 139,769 | +0.00(+0.00%) |
Jul 14, 2021 | 37.02 | 37.43 | 34.46 | 34.58 | 124,799 | -2.44(-6.59%) |
Jul 13, 2021 | 37.47 | 37.79 | 36.63 | 37.02 | 54,969 | -0.91(-2.40%) |
Jul 12, 2021 | 36.73 | 38.19 | 35.99 | 37.93 | 97,909 | +0.98(+2.65%) |
Jul 09, 2021 | 36.71 | 37.26 | 36.46 | 36.95 | 29,201 | +0.72(+1.99%) |
Jul 08, 2021 | 35.88 | 37.32 | 35.05 | 36.23 | 75,927 | -1.77(-4.66%) |
Jul 07, 2021 | 38.99 | 38.99 | 37.60 | 38.00 | 67,005 | -0.75(-1.94%) |
Jul 06, 2021 | 39.14 | 39.24 | 38.45 | 38.75 | 53,607 | -0.43(-1.10%) |
Jul 02, 2021 | 39.70 | 39.96 | 38.43 | 39.18 | 33,883 | -0.47(-1.19%) |