Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.91 | 44.21 | 41.91 | 43.31 | 1,289,701 | +1.58(+3.78%) |
Sep 29, 2021 | 40.66 | 42.35 | 40.11 | 41.73 | 1,220,076 | +1.07(+2.63%) |
Sep 28, 2021 | 39.53 | 40.92 | 39.34 | 40.66 | 685,712 | +1.22(+3.09%) |
Sep 27, 2021 | 37.83 | 39.44 | 36.97 | 39.44 | 887,701 | +1.51(+3.99%) |
Sep 24, 2021 | 37.68 | 38.13 | 37.01 | 37.93 | 427,869 | -0.16(-0.41%) |
Sep 23, 2021 | 37.82 | 38.09 | 36.26 | 38.08 | 2,304,522 | +0.14(+0.36%) |
Sep 22, 2021 | 38.25 | 39.54 | 37.89 | 37.94 | 726,959 | -0.21(-0.56%) |
Sep 21, 2021 | 38.74 | 38.74 | 38.02 | 38.16 | 435,051 | -0.01(-0.02%) |
Sep 20, 2021 | 37.83 | 38.48 | 37.46 | 38.17 | 882,293 | -1.26(-3.18%) |
Sep 17, 2021 | 40.00 | 40.00 | 38.67 | 39.42 | 1,056,544 | +0.49(+1.26%) |
Sep 16, 2021 | 38.76 | 39.73 | 38.60 | 38.93 | 736,467 | -0.56(-1.43%) |
Sep 15, 2021 | 40.08 | 40.59 | 38.03 | 39.49 | 1,003,905 | -1.75(-4.25%) |
Sep 14, 2021 | 41.19 | 41.64 | 40.48 | 41.25 | 491,996 | -0.28(-0.67%) |
Sep 13, 2021 | 41.61 | 42.43 | 41.10 | 41.52 | 547,750 | -0.31(-0.75%) |
Sep 10, 2021 | 43.00 | 43.19 | 41.64 | 41.84 | 435,432 | -0.66(-1.54%) |
Sep 09, 2021 | 41.78 | 42.71 | 41.44 | 42.49 | 551,867 | +0.23(+0.55%) |
Sep 08, 2021 | 43.83 | 43.95 | 41.71 | 42.26 | 814,418 | -1.73(-3.92%) |
Sep 07, 2021 | 42.77 | 44.43 | 42.77 | 43.99 | 752,496 | +1.52(+3.59%) |
Sep 03, 2021 | 43.23 | 43.43 | 42.09 | 42.47 | 899,376 | -0.73(-1.69%) |
Sep 02, 2021 | 42.72 | 43.53 | 41.92 | 43.19 | 1,149,292 | +0.50(+1.17%) |
Sep 01, 2021 | 41.29 | 42.70 | 40.46 | 42.70 | 1,461,038 | +1.85(+4.54%) |
Aug 31, 2021 | 38.84 | 41.20 | 38.55 | 40.84 | 2,407,172 | +2.67(+6.99%) |
Aug 30, 2021 | 36.94 | 38.18 | 36.16 | 38.17 | 1,290,831 | +1.03(+2.78%) |
Aug 27, 2021 | 36.00 | 37.66 | 35.62 | 37.14 | 1,306,999 | +0.55(+1.51%) |
Aug 26, 2021 | 36.74 | 36.95 | 36.03 | 36.59 | 1,643,698 | -0.53(-1.42%) |
Aug 25, 2021 | 38.65 | 38.65 | 36.31 | 37.11 | 1,331,270 | -1.53(-3.96%) |
Aug 24, 2021 | 38.34 | 39.33 | 37.58 | 38.65 | 1,320,001 | +2.26(+6.21%) |
Aug 23, 2021 | 35.08 | 36.56 | 34.85 | 36.38 | 757,456 | +1.58(+4.53%) |
Aug 20, 2021 | 34.76 | 36.50 | 34.45 | 34.81 | 1,133,476 | +0.42(+1.23%) |
Aug 19, 2021 | 34.97 | 35.16 | 34.00 | 34.38 | 760,406 | -0.89(-2.51%) |
Aug 18, 2021 | 34.67 | 35.79 | 33.85 | 35.27 | 751,153 | +0.43(+1.25%) |
Aug 17, 2021 | 34.07 | 35.53 | 32.90 | 34.83 | 994,799 | -0.12(-0.34%) |
Aug 16, 2021 | 35.70 | 35.80 | 34.82 | 34.95 | 888,296 | -0.95(-2.65%) |
Aug 13, 2021 | 36.90 | 37.08 | 35.45 | 35.91 | 960,305 | -0.92(-2.51%) |
Aug 12, 2021 | 38.41 | 39.01 | 36.81 | 36.83 | 618,932 | -1.92(-4.95%) |
Aug 11, 2021 | 38.99 | 39.47 | 38.44 | 38.75 | 809,863 | +0.03(+0.07%) |
Aug 10, 2021 | 39.31 | 40.81 | 38.51 | 38.72 | 698,497 | -0.61(-1.55%) |
Aug 09, 2021 | 39.12 | 39.99 | 38.56 | 39.33 | 1,050,827 | +0.50(+1.28%) |
Aug 06, 2021 | 40.39 | 40.39 | 38.70 | 38.83 | 659,135 | -1.47(-3.64%) |
Aug 05, 2021 | 40.61 | 40.87 | 39.64 | 40.30 | 893,909 | -0.72(-1.75%) |
Aug 04, 2021 | 39.95 | 41.60 | 39.53 | 41.02 | 1,393,265 | +1.97(+5.03%) |
Aug 03, 2021 | 41.71 | 42.00 | 38.65 | 39.05 | 1,162,819 | -4.15(-9.61%) |
Aug 02, 2021 | 41.31 | 43.69 | 39.72 | 43.20 | 1,422,999 | +1.40(+3.36%) |
Jul 30, 2021 | 41.30 | 42.01 | 40.25 | 41.80 | 1,747,461 | -2.51(-5.66%) |
Jul 29, 2021 | 47.06 | 47.10 | 43.13 | 44.31 | 1,050,458 | -1.10(-2.42%) |
Jul 28, 2021 | 45.40 | 46.78 | 44.71 | 45.41 | 1,104,413 | +2.13(+4.93%) |
Jul 27, 2021 | 43.68 | 44.24 | 41.91 | 43.28 | 1,516,050 | -1.07(-2.41%) |
Jul 26, 2021 | 46.68 | 47.30 | 43.96 | 44.35 | 1,087,357 | -3.58(-7.47%) |
Jul 23, 2021 | 48.20 | 49.08 | 46.62 | 47.93 | 852,658 | -1.66(-3.35%) |
Jul 22, 2021 | 49.18 | 49.97 | 48.49 | 49.59 | 1,046,985 | +0.69(+1.42%) |
Jul 21, 2021 | 51.12 | 51.26 | 47.91 | 48.90 | 2,202,368 | -3.85(-7.30%) |
Jul 20, 2021 | 54.72 | 54.98 | 52.66 | 52.75 | 740,717 | -2.19(-3.98%) |
Jul 19, 2021 | 55.23 | 55.59 | 53.97 | 54.93 | 569,040 | -1.02(-1.81%) |
Jul 16, 2021 | 57.95 | 58.40 | 55.78 | 55.95 | 334,322 | -1.95(-3.36%) |
Jul 15, 2021 | 58.10 | 59.70 | 57.28 | 57.89 | 361,518 | -0.01(-0.02%) |
Jul 14, 2021 | 58.73 | 58.84 | 56.84 | 57.90 | 556,097 | -0.63(-1.07%) |
Jul 13, 2021 | 56.91 | 59.48 | 56.81 | 58.53 | 567,046 | +1.89(+3.34%) |
Jul 12, 2021 | 57.01 | 57.19 | 56.20 | 56.64 | 374,896 | -0.42(-0.73%) |
Jul 09, 2021 | 58.22 | 58.64 | 56.31 | 57.05 | 690,508 | -0.56(-0.98%) |
Jul 08, 2021 | 54.53 | 58.26 | 54.33 | 57.62 | 1,146,590 | +1.51(+2.70%) |
Jul 07, 2021 | 55.53 | 56.79 | 55.32 | 56.10 | 860,437 | +0.81(+1.47%) |
Jul 06, 2021 | 56.34 | 57.15 | 55.18 | 55.29 | 847,644 | -2.49(-4.31%) |
Jul 02, 2021 | 58.16 | 58.32 | 56.60 | 57.78 | 510,708 | -0.44(-0.76%) |