Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.91 | 41.08 | 39.93 | 39.99 | 255,684 | -0.68(-1.67%) |
Sep 29, 2021 | 40.90 | 41.13 | 40.51 | 40.67 | 293,607 | -0.16(-0.40%) |
Sep 28, 2021 | 41.73 | 42.58 | 40.84 | 40.84 | 193,351 | -1.08(-2.58%) |
Sep 27, 2021 | 40.75 | 42.59 | 40.65 | 41.92 | 171,827 | +1.23(+3.01%) |
Sep 24, 2021 | 40.78 | 41.69 | 40.63 | 40.69 | 150,052 | -0.30(-0.72%) |
Sep 23, 2021 | 40.53 | 41.52 | 40.53 | 40.99 | 168,476 | +0.61(+1.52%) |
Sep 22, 2021 | 40.46 | 41.36 | 40.33 | 40.38 | 199,559 | +0.29(+0.72%) |
Sep 21, 2021 | 41.33 | 41.44 | 40.03 | 40.09 | 157,925 | -0.96(-2.33%) |
Sep 20, 2021 | 40.59 | 41.06 | 40.17 | 41.05 | 194,458 | -0.46(-1.11%) |
Sep 17, 2021 | 41.92 | 41.92 | 41.14 | 41.51 | 693,154 | -0.32(-0.76%) |
Sep 16, 2021 | 43.22 | 43.64 | 41.82 | 41.82 | 186,156 | -1.50(-3.45%) |
Sep 15, 2021 | 43.09 | 43.76 | 42.89 | 43.32 | 187,166 | +0.29(+0.67%) |
Sep 14, 2021 | 44.02 | 44.28 | 42.70 | 43.03 | 255,077 | -0.77(-1.75%) |
Sep 13, 2021 | 43.67 | 44.17 | 43.24 | 43.80 | 141,008 | +0.62(+1.44%) |
Sep 10, 2021 | 43.79 | 44.15 | 43.13 | 43.17 | 233,553 | -0.27(-0.62%) |
Sep 09, 2021 | 43.67 | 44.05 | 43.42 | 43.44 | 197,776 | -0.16(-0.37%) |
Sep 08, 2021 | 43.79 | 44.08 | 43.46 | 43.60 | 210,968 | -0.41(-0.94%) |
Sep 07, 2021 | 44.89 | 44.89 | 43.89 | 44.02 | 181,126 | -1.06(-2.36%) |
Sep 03, 2021 | 45.15 | 45.89 | 44.60 | 45.08 | 263,677 | -0.35(-0.76%) |
Sep 02, 2021 | 45.39 | 45.80 | 44.70 | 45.43 | 232,952 | +0.30(+0.66%) |
Sep 01, 2021 | 45.79 | 45.79 | 44.81 | 45.13 | 144,940 | -0.56(-1.22%) |
Aug 31, 2021 | 46.10 | 46.38 | 45.55 | 45.68 | 277,078 | -0.64(-1.39%) |
Aug 30, 2021 | 47.05 | 47.05 | 46.27 | 46.33 | 83,834 | -0.49(-1.04%) |
Aug 27, 2021 | 45.47 | 46.99 | 45.47 | 46.81 | 190,832 | +1.40(+3.08%) |
Aug 26, 2021 | 45.76 | 46.49 | 45.40 | 45.42 | 129,111 | -0.55(-1.19%) |
Aug 25, 2021 | 45.78 | 46.40 | 45.46 | 45.96 | 84,759 | +0.20(+0.44%) |
Aug 24, 2021 | 45.55 | 46.15 | 45.49 | 45.76 | 122,893 | +0.22(+0.48%) |
Aug 23, 2021 | 45.58 | 45.87 | 45.36 | 45.54 | 77,372 | +0.26(+0.57%) |
Aug 20, 2021 | 44.66 | 45.61 | 44.50 | 45.28 | 181,411 | +0.43(+0.96%) |
Aug 19, 2021 | 44.61 | 44.97 | 44.14 | 44.85 | 207,646 | -0.37(-0.82%) |
Aug 18, 2021 | 45.59 | 46.07 | 45.04 | 45.23 | 189,507 | -0.60(-1.31%) |
Aug 17, 2021 | 46.76 | 46.76 | 45.37 | 45.83 | 169,554 | -1.55(-3.27%) |
Aug 16, 2021 | 47.91 | 48.07 | 47.07 | 47.38 | 187,647 | -0.70(-1.45%) |
Aug 13, 2021 | 47.77 | 48.08 | 47.07 | 48.07 | 107,124 | +0.47(+0.98%) |
Aug 12, 2021 | 47.74 | 48.02 | 47.13 | 47.60 | 161,789 | -0.02(-0.04%) |
Aug 11, 2021 | 47.06 | 47.64 | 46.73 | 47.62 | 116,261 | +0.74(+1.57%) |
Aug 10, 2021 | 46.58 | 46.92 | 46.48 | 46.89 | 121,839 | +0.40(+0.86%) |
Aug 09, 2021 | 47.46 | 47.46 | 46.44 | 46.49 | 53,632 | -1.15(-2.41%) |
Aug 06, 2021 | 47.51 | 48.18 | 47.42 | 47.63 | 90,312 | +0.60(+1.28%) |
Aug 05, 2021 | 46.34 | 47.42 | 46.34 | 47.03 | 62,302 | +0.77(+1.67%) |
Aug 04, 2021 | 47.02 | 47.65 | 46.20 | 46.26 | 99,750 | -1.50(-3.14%) |
Aug 03, 2021 | 47.91 | 48.11 | 47.09 | 47.76 | 169,972 | -0.22(-0.46%) |
Aug 02, 2021 | 48.78 | 49.73 | 47.76 | 47.98 | 226,093 | -0.42(-0.87%) |
Jul 30, 2021 | 48.62 | 49.22 | 47.15 | 48.40 | 126,716 | -0.48(-0.98%) |
Jul 29, 2021 | 48.83 | 49.41 | 48.37 | 48.87 | 108,618 | +0.64(+1.33%) |
Jul 28, 2021 | 48.27 | 48.68 | 47.17 | 48.23 | 120,642 | +0.60(+1.26%) |
Jul 27, 2021 | 47.46 | 47.91 | 47.00 | 47.63 | 98,001 | -0.06(-0.12%) |
Jul 26, 2021 | 47.59 | 48.14 | 47.20 | 47.69 | 82,681 | +0.35(+0.75%) |
Jul 23, 2021 | 47.36 | 47.41 | 46.76 | 47.34 | 51,659 | +0.29(+0.61%) |
Jul 22, 2021 | 47.61 | 48.57 | 46.89 | 47.05 | 87,138 | -0.78(-1.64%) |
Jul 21, 2021 | 48.12 | 48.86 | 47.73 | 47.83 | 136,116 | +0.19(+0.40%) |
Jul 20, 2021 | 45.88 | 48.02 | 45.88 | 47.64 | 228,113 | +2.03(+4.46%) |
Jul 19, 2021 | 45.10 | 45.70 | 44.40 | 45.61 | 203,742 | -0.60(-1.30%) |
Jul 16, 2021 | 47.61 | 47.61 | 46.11 | 46.21 | 102,156 | -0.86(-1.83%) |
Jul 15, 2021 | 47.06 | 47.56 | 46.77 | 47.07 | 99,855 | -0.32(-0.67%) |
Jul 14, 2021 | 48.33 | 48.56 | 47.29 | 47.38 | 128,718 | -0.49(-1.02%) |
Jul 13, 2021 | 48.15 | 48.43 | 47.67 | 47.87 | 121,644 | -0.66(-1.36%) |
Jul 12, 2021 | 47.70 | 48.59 | 47.33 | 48.53 | 126,196 | +0.31(+0.63%) |
Jul 09, 2021 | 47.87 | 48.65 | 47.87 | 48.23 | 98,241 | +1.31(+2.79%) |
Jul 08, 2021 | 46.40 | 47.46 | 46.28 | 46.92 | 190,769 | -0.60(-1.27%) |
Jul 07, 2021 | 47.47 | 48.24 | 47.03 | 47.52 | 140,511 | -0.15(-0.32%) |
Jul 06, 2021 | 48.74 | 48.74 | 46.82 | 47.67 | 149,451 | -1.08(-2.21%) |
Jul 02, 2021 | 49.44 | 49.44 | 48.59 | 48.75 | 149,743 | -0.58(-1.18%) |