Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.63 | 48.73 | 47.23 | 47.38 | 233,117 | -0.80(-1.67%) |
Sep 29, 2021 | 46.66 | 48.35 | 46.66 | 48.18 | 178,915 | +1.15(+2.44%) |
Sep 28, 2021 | 47.27 | 47.27 | 46.46 | 47.04 | 150,147 | -0.08(-0.17%) |
Sep 27, 2021 | 45.28 | 47.73 | 44.97 | 47.12 | 205,421 | +2.20(+4.89%) |
Sep 24, 2021 | 44.12 | 45.20 | 44.04 | 44.92 | 127,796 | +0.68(+1.53%) |
Sep 23, 2021 | 42.28 | 44.32 | 42.16 | 44.25 | 147,172 | +2.36(+5.64%) |
Sep 22, 2021 | 42.77 | 44.37 | 41.86 | 41.88 | 135,137 | -0.48(-1.13%) |
Sep 21, 2021 | 42.71 | 43.27 | 41.03 | 42.36 | 121,708 | -0.05(-0.12%) |
Sep 20, 2021 | 42.75 | 44.46 | 41.82 | 42.41 | 203,459 | -1.31(-3.00%) |
Sep 17, 2021 | 42.69 | 44.12 | 42.46 | 43.73 | 316,455 | +0.95(+2.22%) |
Sep 16, 2021 | 43.07 | 43.17 | 42.56 | 42.78 | 125,052 | -0.34(-0.80%) |
Sep 15, 2021 | 42.30 | 43.16 | 41.92 | 43.12 | 120,453 | +0.85(+2.02%) |
Sep 14, 2021 | 43.06 | 43.06 | 42.16 | 42.27 | 96,834 | -0.52(-1.21%) |
Sep 13, 2021 | 43.18 | 43.30 | 42.27 | 42.79 | 49,303 | -0.02(-0.05%) |
Sep 10, 2021 | 44.04 | 44.04 | 42.69 | 42.80 | 45,784 | -0.84(-1.93%) |
Sep 09, 2021 | 43.91 | 44.58 | 43.16 | 43.65 | 86,483 | -0.36(-0.82%) |
Sep 08, 2021 | 44.26 | 44.40 | 43.79 | 44.01 | 60,746 | -0.35(-0.80%) |
Sep 07, 2021 | 44.01 | 44.59 | 44.01 | 44.36 | 50,396 | +0.25(+0.58%) |
Sep 03, 2021 | 44.55 | 44.55 | 43.50 | 44.11 | 76,664 | -0.59(-1.32%) |
Sep 02, 2021 | 45.38 | 45.41 | 44.61 | 44.70 | 85,761 | -0.62(-1.36%) |
Sep 01, 2021 | 45.23 | 45.49 | 44.75 | 45.31 | 95,369 | +0.19(+0.41%) |
Aug 31, 2021 | 45.32 | 45.40 | 44.98 | 45.13 | 90,780 | -0.06(-0.13%) |
Aug 30, 2021 | 45.40 | 46.02 | 44.90 | 45.19 | 99,443 | +0.11(+0.24%) |
Aug 27, 2021 | 43.64 | 45.32 | 43.64 | 45.08 | 69,465 | +1.44(+3.30%) |
Aug 26, 2021 | 43.14 | 44.25 | 43.11 | 43.64 | 90,883 | +0.62(+1.44%) |
Aug 25, 2021 | 43.05 | 43.26 | 42.40 | 43.02 | 464,195 | -0.15(-0.34%) |
Aug 24, 2021 | 42.50 | 43.25 | 42.14 | 43.17 | 59,534 | +0.67(+1.57%) |
Aug 23, 2021 | 42.65 | 42.74 | 42.27 | 42.50 | 67,523 | +0.25(+0.60%) |
Aug 20, 2021 | 41.33 | 42.30 | 41.07 | 42.25 | 129,876 | +0.62(+1.48%) |
Aug 19, 2021 | 41.56 | 41.71 | 40.39 | 41.63 | 169,526 | -0.47(-1.12%) |
Aug 18, 2021 | 42.63 | 43.09 | 42.00 | 42.10 | 73,134 | -0.61(-1.42%) |
Aug 17, 2021 | 43.27 | 43.27 | 42.09 | 42.71 | 95,250 | -1.00(-2.29%) |
Aug 16, 2021 | 44.13 | 44.45 | 43.09 | 43.71 | 66,972 | -0.74(-1.68%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.11 | 44.45 | 69,799 | -0.50(-1.11%) |
Aug 12, 2021 | 45.95 | 46.28 | 44.79 | 44.95 | 97,559 | -0.84(-1.84%) |
Aug 11, 2021 | 45.08 | 45.85 | 44.35 | 45.79 | 163,759 | +1.48(+3.34%) |
Aug 10, 2021 | 43.55 | 44.36 | 43.14 | 44.31 | 78,036 | +0.88(+2.03%) |
Aug 09, 2021 | 43.85 | 44.23 | 43.27 | 43.43 | 78,787 | -0.94(-2.12%) |
Aug 06, 2021 | 44.76 | 44.91 | 43.15 | 44.37 | 73,799 | +0.12(+0.27%) |
Aug 05, 2021 | 43.94 | 44.62 | 43.86 | 44.26 | 58,048 | +0.55(+1.26%) |
Aug 04, 2021 | 43.40 | 43.93 | 43.37 | 43.71 | 128,904 | -0.56(-1.26%) |
Aug 03, 2021 | 44.28 | 44.45 | 43.28 | 44.26 | 170,123 | -0.01(-0.02%) |
Aug 02, 2021 | 44.92 | 45.77 | 44.27 | 44.27 | 174,817 | -1.14(-2.50%) |
Jul 30, 2021 | 45.37 | 46.27 | 45.09 | 45.41 | 221,589 | +0.15(+0.32%) |
Jul 29, 2021 | 44.87 | 46.32 | 44.69 | 45.26 | 147,189 | +0.39(+0.87%) |
Jul 28, 2021 | 44.45 | 45.11 | 43.85 | 44.87 | 93,909 | +0.44(+0.99%) |
Jul 27, 2021 | 44.09 | 44.82 | 43.90 | 44.43 | 144,637 | +0.06(+0.13%) |
Jul 26, 2021 | 43.87 | 44.60 | 43.71 | 44.37 | 159,177 | +0.77(+1.77%) |
Jul 23, 2021 | 43.58 | 43.91 | 43.04 | 43.60 | 69,588 | +0.35(+0.81%) |
Jul 22, 2021 | 44.26 | 44.26 | 43.05 | 43.25 | 102,835 | -1.23(-2.77%) |
Jul 21, 2021 | 44.10 | 45.10 | 43.63 | 44.48 | 86,784 | +0.77(+1.77%) |
Jul 20, 2021 | 42.52 | 44.36 | 42.52 | 43.71 | 171,028 | +0.85(+1.99%) |
Jul 19, 2021 | 43.40 | 43.64 | 42.07 | 42.85 | 125,635 | -1.47(-3.31%) |
Jul 16, 2021 | 44.36 | 45.14 | 44.29 | 44.32 | 73,250 | -0.38(-0.85%) |
Jul 15, 2021 | 44.32 | 45.07 | 44.32 | 44.70 | 67,481 | -0.07(-0.15%) |
Jul 14, 2021 | 45.38 | 45.69 | 44.51 | 44.77 | 57,812 | -0.30(-0.67%) |
Jul 13, 2021 | 45.52 | 45.93 | 44.69 | 45.08 | 89,735 | -0.81(-1.77%) |
Jul 12, 2021 | 45.50 | 46.15 | 45.48 | 45.89 | 73,436 | +0.03(+0.06%) |
Jul 09, 2021 | 45.18 | 46.18 | 45.18 | 45.86 | 56,631 | +1.20(+2.70%) |
Jul 08, 2021 | 45.17 | 45.62 | 44.32 | 44.66 | 81,894 | -1.29(-2.81%) |
Jul 07, 2021 | 46.09 | 46.73 | 45.59 | 45.95 | 96,057 | -0.33(-0.72%) |
Jul 06, 2021 | 46.96 | 46.96 | 45.69 | 46.28 | 67,507 | -0.68(-1.44%) |
Jul 02, 2021 | 47.37 | 47.37 | 46.65 | 46.96 | 85,069 | -0.40(-0.85%) |