Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.68 | 44.98 | 42.78 | 42.86 | 143,455 | -0.62(-1.42%) |
Sep 29, 2021 | 43.47 | 43.96 | 43.41 | 43.48 | 140,801 | +0.07(+0.17%) |
Sep 28, 2021 | 44.13 | 44.13 | 43.24 | 43.41 | 199,752 | -0.74(-1.68%) |
Sep 27, 2021 | 43.89 | 44.60 | 43.82 | 44.15 | 234,119 | +0.28(+0.63%) |
Sep 24, 2021 | 44.56 | 44.60 | 43.86 | 43.87 | 164,679 | -0.79(-1.76%) |
Sep 23, 2021 | 43.45 | 44.71 | 43.33 | 44.66 | 343,087 | +1.44(+3.34%) |
Sep 22, 2021 | 43.07 | 43.64 | 42.93 | 43.22 | 156,647 | +0.42(+0.98%) |
Sep 21, 2021 | 43.44 | 43.44 | 42.64 | 42.80 | 124,923 | -0.28(-0.65%) |
Sep 20, 2021 | 42.65 | 43.19 | 42.49 | 43.08 | 322,714 | -0.22(-0.50%) |
Sep 17, 2021 | 42.82 | 43.34 | 42.53 | 43.30 | 723,258 | +0.64(+1.51%) |
Sep 16, 2021 | 43.05 | 43.05 | 42.28 | 42.65 | 139,942 | -0.20(-0.46%) |
Sep 15, 2021 | 42.98 | 43.36 | 42.63 | 42.85 | 231,282 | -0.07(-0.15%) |
Sep 14, 2021 | 42.82 | 43.17 | 42.15 | 42.92 | 262,523 | +0.26(+0.62%) |
Sep 13, 2021 | 42.96 | 43.23 | 42.14 | 42.65 | 450,453 | -0.03(-0.08%) |
Sep 10, 2021 | 42.52 | 42.90 | 42.19 | 42.69 | 384,232 | +0.26(+0.62%) |
Sep 09, 2021 | 42.56 | 42.82 | 42.02 | 42.42 | 201,337 | -0.16(-0.37%) |
Sep 08, 2021 | 42.25 | 42.94 | 42.03 | 42.58 | 225,427 | +0.16(+0.39%) |
Sep 07, 2021 | 43.93 | 43.93 | 42.27 | 42.42 | 278,658 | -1.67(-3.79%) |
Sep 03, 2021 | 44.54 | 44.90 | 43.95 | 44.09 | 148,827 | -0.62(-1.39%) |
Sep 02, 2021 | 44.40 | 44.84 | 44.29 | 44.71 | 134,669 | +0.44(+0.99%) |
Sep 01, 2021 | 44.77 | 44.93 | 43.62 | 44.27 | 175,882 | -0.41(-0.91%) |
Aug 31, 2021 | 45.26 | 45.26 | 44.62 | 44.68 | 177,129 | -0.72(-1.58%) |
Aug 30, 2021 | 45.32 | 45.49 | 44.92 | 45.40 | 248,000 | +0.31(+0.70%) |
Aug 27, 2021 | 44.30 | 45.18 | 44.12 | 45.08 | 274,522 | +0.87(+1.97%) |
Aug 26, 2021 | 44.81 | 44.81 | 44.11 | 44.21 | 178,251 | -0.72(-1.59%) |
Aug 25, 2021 | 45.11 | 45.61 | 44.83 | 44.92 | 122,489 | -0.31(-0.68%) |
Aug 24, 2021 | 45.44 | 45.62 | 45.11 | 45.23 | 133,684 | -0.16(-0.35%) |
Aug 23, 2021 | 45.23 | 45.85 | 44.93 | 45.39 | 131,878 | +0.16(+0.36%) |
Aug 20, 2021 | 45.31 | 45.77 | 44.69 | 45.23 | 188,276 | +0.34(+0.76%) |
Aug 19, 2021 | 43.69 | 45.06 | 43.68 | 44.88 | 212,412 | +0.91(+2.06%) |
Aug 18, 2021 | 44.65 | 44.95 | 43.98 | 43.98 | 81,343 | -0.68(-1.51%) |
Aug 17, 2021 | 45.04 | 45.12 | 44.33 | 44.65 | 144,004 | -0.83(-1.83%) |
Aug 16, 2021 | 44.95 | 45.66 | 44.48 | 45.49 | 133,163 | +0.24(+0.54%) |
Aug 13, 2021 | 45.34 | 45.34 | 44.44 | 45.24 | 156,315 | -0.20(-0.43%) |
Aug 12, 2021 | 45.44 | 45.82 | 45.13 | 45.44 | 146,222 | -0.03(-0.07%) |
Aug 11, 2021 | 46.24 | 46.25 | 45.23 | 45.47 | 211,247 | -0.54(-1.18%) |
Aug 10, 2021 | 45.18 | 46.30 | 44.83 | 46.02 | 281,128 | +1.05(+2.33%) |
Aug 09, 2021 | 44.23 | 45.45 | 44.16 | 44.97 | 317,574 | +0.85(+1.93%) |
Aug 06, 2021 | 42.64 | 44.62 | 42.63 | 44.12 | 327,504 | +2.64(+6.36%) |
Aug 05, 2021 | 40.99 | 41.73 | 40.86 | 41.48 | 168,941 | +0.75(+1.85%) |
Aug 04, 2021 | 41.05 | 41.54 | 40.42 | 40.72 | 143,501 | -0.59(-1.43%) |
Aug 03, 2021 | 40.70 | 41.64 | 40.40 | 41.32 | 295,266 | +0.75(+1.84%) |
Aug 02, 2021 | 40.93 | 41.51 | 40.42 | 40.57 | 155,330 | -0.20(-0.50%) |
Jul 30, 2021 | 40.59 | 41.26 | 40.59 | 40.77 | 183,639 | +0.03(+0.06%) |
Jul 29, 2021 | 40.11 | 40.80 | 39.79 | 40.74 | 109,114 | +0.83(+2.09%) |
Jul 28, 2021 | 39.52 | 40.30 | 38.97 | 39.91 | 147,059 | +0.64(+1.62%) |
Jul 27, 2021 | 39.16 | 39.79 | 38.85 | 39.28 | 320,809 | -0.09(-0.22%) |
Jul 26, 2021 | 39.83 | 39.83 | 39.25 | 39.36 | 159,550 | -0.43(-1.07%) |
Jul 23, 2021 | 39.55 | 39.86 | 39.20 | 39.79 | 171,246 | +0.37(+0.93%) |
Jul 22, 2021 | 40.55 | 40.69 | 39.35 | 39.42 | 129,381 | -1.11(-2.74%) |
Jul 21, 2021 | 40.57 | 41.04 | 40.28 | 40.53 | 146,039 | +0.24(+0.59%) |
Jul 20, 2021 | 39.98 | 41.23 | 39.89 | 40.29 | 261,135 | +0.23(+0.57%) |
Jul 19, 2021 | 39.39 | 40.36 | 39.37 | 40.06 | 189,598 | +0.21(+0.53%) |
Jul 16, 2021 | 40.35 | 40.50 | 39.80 | 39.85 | 144,724 | -0.14(-0.36%) |
Jul 15, 2021 | 40.16 | 40.42 | 39.80 | 40.00 | 140,173 | -0.16(-0.41%) |
Jul 14, 2021 | 40.48 | 40.65 | 39.93 | 40.16 | 124,317 | -0.20(-0.49%) |
Jul 13, 2021 | 40.84 | 41.26 | 40.36 | 40.36 | 116,731 | -0.75(-1.82%) |
Jul 12, 2021 | 41.41 | 41.57 | 40.67 | 41.11 | 140,544 | -0.33(-0.81%) |
Jul 09, 2021 | 41.52 | 41.86 | 40.81 | 41.44 | 126,195 | +0.29(+0.70%) |
Jul 08, 2021 | 40.64 | 41.80 | 40.62 | 41.15 | 234,883 | -0.43(-1.04%) |
Jul 07, 2021 | 40.92 | 42.13 | 40.86 | 41.58 | 167,046 | +0.62(+1.51%) |
Jul 06, 2021 | 41.34 | 41.74 | 40.23 | 40.97 | 245,604 | -0.45(-1.09%) |
Jul 02, 2021 | 41.28 | 41.74 | 40.85 | 41.42 | 271,879 | +0.35(+0.86%) |