Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.26 | 44.32 | 42.53 | 43.78 | 1,001,712 | -0.55(-1.24%) |
Sep 29, 2021 | 45.71 | 46.03 | 44.28 | 44.33 | 542,440 | -1.00(-2.20%) |
Sep 28, 2021 | 45.92 | 46.80 | 45.12 | 45.33 | 895,516 | -1.08(-2.33%) |
Sep 27, 2021 | 46.59 | 47.68 | 46.31 | 46.41 | 1,290,319 | +0.30(+0.65%) |
Sep 24, 2021 | 44.94 | 46.23 | 44.82 | 46.11 | 2,800,166 | +2.25(+5.12%) |
Sep 23, 2021 | 42.00 | 44.06 | 41.84 | 43.86 | 1,544,116 | +2.77(+6.73%) |
Sep 22, 2021 | 40.80 | 41.81 | 40.80 | 41.10 | 731,417 | +0.77(+1.92%) |
Sep 21, 2021 | 40.69 | 41.31 | 39.71 | 40.32 | 796,497 | -0.66(-1.61%) |
Sep 20, 2021 | 40.77 | 41.24 | 40.34 | 40.99 | 770,938 | -0.94(-2.24%) |
Sep 17, 2021 | 42.27 | 42.84 | 41.60 | 41.93 | 1,466,109 | -0.03(-0.07%) |
Sep 16, 2021 | 41.58 | 42.59 | 41.58 | 41.95 | 702,464 | +0.66(+1.60%) |
Sep 15, 2021 | 41.65 | 41.77 | 40.91 | 41.29 | 855,760 | -0.52(-1.25%) |
Sep 14, 2021 | 42.76 | 42.94 | 41.29 | 41.81 | 888,786 | -0.83(-1.94%) |
Sep 13, 2021 | 41.71 | 42.69 | 41.01 | 42.64 | 915,625 | +1.27(+3.06%) |
Sep 10, 2021 | 41.98 | 42.30 | 41.37 | 41.38 | 623,531 | -0.41(-0.98%) |
Sep 09, 2021 | 41.18 | 42.24 | 40.94 | 41.79 | 568,247 | +0.31(+0.74%) |
Sep 08, 2021 | 41.85 | 42.49 | 41.33 | 41.48 | 490,484 | -0.46(-1.09%) |
Sep 07, 2021 | 42.70 | 42.82 | 41.88 | 41.94 | 654,145 | -0.47(-1.10%) |
Sep 03, 2021 | 43.33 | 43.59 | 42.33 | 42.40 | 812,104 | -1.07(-2.46%) |
Sep 02, 2021 | 43.78 | 44.43 | 43.44 | 43.47 | 664,297 | -0.21(-0.49%) |
Sep 01, 2021 | 43.78 | 43.87 | 43.05 | 43.69 | 859,807 | +0.23(+0.54%) |
Aug 31, 2021 | 42.80 | 43.65 | 42.48 | 43.45 | 2,009,750 | +0.82(+1.92%) |
Aug 30, 2021 | 43.24 | 43.50 | 42.21 | 42.63 | 1,214,775 | -0.85(-1.95%) |
Aug 27, 2021 | 41.91 | 43.59 | 41.79 | 43.48 | 1,009,357 | +1.63(+3.89%) |
Aug 26, 2021 | 41.56 | 42.22 | 41.16 | 41.85 | 997,713 | +0.14(+0.33%) |
Aug 25, 2021 | 40.58 | 42.02 | 40.55 | 41.71 | 1,191,914 | +0.73(+1.77%) |
Aug 24, 2021 | 40.18 | 41.44 | 40.18 | 40.99 | 728,774 | +0.95(+2.37%) |
Aug 23, 2021 | 40.00 | 40.46 | 39.24 | 40.04 | 581,614 | +0.65(+1.66%) |
Aug 20, 2021 | 38.47 | 39.86 | 38.17 | 39.38 | 836,556 | +0.78(+2.03%) |
Aug 19, 2021 | 39.55 | 39.59 | 37.93 | 38.60 | 1,338,274 | -1.31(-3.29%) |
Aug 18, 2021 | 39.54 | 40.57 | 38.71 | 39.91 | 784,580 | +0.26(+0.66%) |
Aug 17, 2021 | 40.50 | 40.90 | 39.37 | 39.65 | 809,244 | -1.15(-2.81%) |
Aug 16, 2021 | 40.91 | 41.15 | 40.86 | 40.80 | 595,304 | -0.33(-0.79%) |
Aug 13, 2021 | 41.70 | 41.79 | 40.88 | 41.13 | 575,846 | -0.40(-0.96%) |
Aug 12, 2021 | 41.39 | 41.62 | 40.70 | 41.53 | 686,091 | -0.01(-0.02%) |
Aug 11, 2021 | 40.43 | 41.55 | 39.69 | 41.54 | 932,991 | +1.12(+2.77%) |
Aug 10, 2021 | 39.46 | 40.73 | 39.31 | 40.42 | 976,737 | +0.83(+2.09%) |
Aug 09, 2021 | 40.72 | 40.74 | 39.20 | 39.59 | 1,116,486 | -1.10(-2.70%) |
Aug 06, 2021 | 41.35 | 41.84 | 40.23 | 40.69 | 969,964 | -0.42(-1.02%) |
Aug 05, 2021 | 40.18 | 41.16 | 39.93 | 41.11 | 1,336,703 | +1.03(+2.58%) |
Aug 04, 2021 | 40.10 | 40.41 | 39.48 | 40.07 | 1,435,056 | -0.50(-1.24%) |
Aug 03, 2021 | 41.92 | 41.96 | 39.39 | 40.58 | 2,615,659 | -1.47(-3.50%) |
Aug 02, 2021 | 42.60 | 43.25 | 41.98 | 42.05 | 1,633,392 | -0.11(-0.27%) |
Jul 30, 2021 | 43.99 | 44.93 | 42.09 | 42.16 | 3,134,836 | -2.31(-5.19%) |
Jul 29, 2021 | 44.81 | 45.62 | 43.84 | 44.47 | 2,394,068 | -0.01(-0.02%) |
Jul 28, 2021 | 47.51 | 47.82 | 44.47 | 44.48 | 6,543,419 | -6.76(-13.20%) |
Jul 27, 2021 | 50.38 | 51.52 | 49.84 | 51.24 | 1,945,416 | +0.46(+0.90%) |
Jul 26, 2021 | 48.27 | 50.84 | 48.27 | 50.79 | 1,998,970 | +2.54(+5.27%) |
Jul 23, 2021 | 48.69 | 49.17 | 47.79 | 48.24 | 775,055 | -0.15(-0.31%) |
Jul 22, 2021 | 47.93 | 48.61 | 47.15 | 48.39 | 1,034,157 | +0.15(+0.31%) |
Jul 21, 2021 | 46.93 | 48.94 | 46.93 | 48.24 | 968,079 | +1.56(+3.33%) |
Jul 20, 2021 | 43.99 | 46.98 | 43.82 | 46.69 | 1,862,949 | +2.94(+6.73%) |
Jul 19, 2021 | 44.53 | 45.03 | 43.34 | 43.74 | 1,420,217 | -2.69(-5.80%) |
Jul 16, 2021 | 48.15 | 48.51 | 46.15 | 46.44 | 709,076 | -1.22(-2.56%) |
Jul 15, 2021 | 48.51 | 48.62 | 46.84 | 47.66 | 766,316 | -1.20(-2.46%) |
Jul 14, 2021 | 49.77 | 50.49 | 48.71 | 48.86 | 849,351 | -0.70(-1.41%) |
Jul 13, 2021 | 49.51 | 50.27 | 48.75 | 49.56 | 842,276 | -0.54(-1.08%) |
Jul 12, 2021 | 49.39 | 50.27 | 48.93 | 50.10 | 1,369,222 | +1.97(+4.10%) |
Jul 09, 2021 | 46.95 | 48.41 | 46.67 | 48.12 | 716,707 | +2.06(+4.47%) |
Jul 08, 2021 | 46.11 | 46.90 | 45.50 | 46.06 | 1,363,758 | -0.95(-2.02%) |
Jul 07, 2021 | 48.77 | 48.86 | 46.58 | 47.01 | 1,320,845 | -1.98(-4.05%) |
Jul 06, 2021 | 49.54 | 49.54 | 47.94 | 49.00 | 1,415,870 | -0.68(-1.37%) |
Jul 02, 2021 | 50.32 | 50.32 | 49.56 | 49.68 | 502,538 | -0.29(-0.58%) |