Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.30 | 45.47 | 43.93 | 44.22 | 322,663 | +0.10(+0.23%) |
Sep 29, 2021 | 45.34 | 45.67 | 44.12 | 44.12 | 401,856 | -0.93(-2.06%) |
Sep 28, 2021 | 45.76 | 46.31 | 44.91 | 45.05 | 249,981 | -1.53(-3.28%) |
Sep 27, 2021 | 47.68 | 47.72 | 46.56 | 46.58 | 315,181 | -1.58(-3.28%) |
Sep 24, 2021 | 48.45 | 49.01 | 47.82 | 48.16 | 358,824 | -0.57(-1.17%) |
Sep 23, 2021 | 48.14 | 48.90 | 47.86 | 48.73 | 268,247 | +0.56(+1.16%) |
Sep 22, 2021 | 47.83 | 48.46 | 47.52 | 48.17 | 249,292 | +0.37(+0.77%) |
Sep 21, 2021 | 48.18 | 48.97 | 47.53 | 47.80 | 398,617 | -0.14(-0.29%) |
Sep 20, 2021 | 48.31 | 48.65 | 47.18 | 47.94 | 429,169 | -1.34(-2.72%) |
Sep 17, 2021 | 49.69 | 50.26 | 48.89 | 49.28 | 3,019,321 | -0.33(-0.67%) |
Sep 16, 2021 | 49.72 | 50.45 | 48.79 | 49.61 | 456,889 | -0.18(-0.36%) |
Sep 15, 2021 | 49.43 | 50.05 | 48.68 | 49.79 | 662,938 | +0.42(+0.85%) |
Sep 14, 2021 | 50.00 | 50.90 | 49.06 | 49.37 | 467,745 | -0.53(-1.06%) |
Sep 13, 2021 | 48.98 | 49.99 | 47.48 | 49.90 | 571,137 | +0.98(+2.00%) |
Sep 10, 2021 | 49.98 | 50.51 | 48.86 | 48.92 | 487,345 | -0.72(-1.45%) |
Sep 09, 2021 | 49.90 | 50.00 | 49.40 | 49.64 | 443,245 | -0.23(-0.46%) |
Sep 08, 2021 | 48.45 | 50.00 | 48.12 | 49.87 | 835,305 | +1.21(+2.49%) |
Sep 07, 2021 | 48.39 | 49.69 | 47.77 | 48.66 | 897,105 | +0.70(+1.46%) |
Sep 03, 2021 | 47.34 | 49.98 | 46.91 | 47.96 | 422,045 | +0.62(+1.31%) |
Sep 02, 2021 | 47.00 | 47.57 | 46.46 | 47.34 | 204,495 | +0.70(+1.50%) |
Sep 01, 2021 | 46.65 | 46.91 | 46.11 | 46.64 | 253,989 | +0.01(+0.02%) |
Aug 31, 2021 | 46.72 | 47.06 | 45.92 | 46.63 | 406,773 | -0.22(-0.47%) |
Aug 30, 2021 | 46.34 | 47.38 | 45.60 | 46.85 | 696,974 | +0.98(+2.14%) |
Aug 27, 2021 | 44.50 | 45.95 | 44.33 | 45.87 | 1,769,926 | +1.47(+3.31%) |
Aug 26, 2021 | 44.19 | 44.78 | 43.83 | 44.40 | 216,301 | +0.04(+0.09%) |
Aug 25, 2021 | 44.50 | 44.87 | 44.06 | 44.36 | 245,487 | -0.14(-0.31%) |
Aug 24, 2021 | 44.70 | 45.00 | 44.22 | 44.50 | 396,517 | -0.06(-0.13%) |
Aug 23, 2021 | 44.00 | 44.66 | 43.57 | 44.56 | 158,010 | +0.68(+1.55%) |
Aug 20, 2021 | 42.80 | 43.93 | 42.51 | 43.88 | 159,488 | +1.11(+2.60%) |
Aug 19, 2021 | 42.75 | 43.36 | 42.33 | 42.77 | 109,703 | -0.47(-1.09%) |
Aug 18, 2021 | 42.02 | 43.86 | 41.37 | 43.24 | 266,300 | +1.21(+2.88%) |
Aug 17, 2021 | 43.02 | 43.11 | 41.84 | 42.03 | 172,770 | -1.33(-3.07%) |
Aug 16, 2021 | 44.17 | 44.17 | 42.58 | 43.36 | 188,979 | -1.04(-2.34%) |
Aug 13, 2021 | 44.18 | 44.42 | 43.52 | 44.40 | 161,410 | +0.04(+0.09%) |
Aug 12, 2021 | 44.98 | 45.02 | 44.01 | 44.36 | 209,751 | -0.54(-1.20%) |
Aug 11, 2021 | 43.62 | 44.90 | 43.23 | 44.90 | 383,305 | +1.51(+3.48%) |
Aug 10, 2021 | 44.56 | 44.83 | 43.10 | 43.39 | 375,683 | -0.92(-2.08%) |
Aug 09, 2021 | 43.79 | 44.40 | 43.14 | 44.31 | 199,666 | +0.43(+0.98%) |
Aug 06, 2021 | 45.17 | 45.26 | 43.78 | 43.88 | 135,136 | -1.13(-2.51%) |
Aug 05, 2021 | 44.75 | 45.27 | 44.39 | 45.01 | 298,429 | +0.26(+0.58%) |
Aug 04, 2021 | 44.77 | 44.88 | 44.45 | 44.75 | 202,402 | +0.07(+0.16%) |
Aug 03, 2021 | 44.71 | 44.84 | 43.79 | 44.68 | 238,337 | +0.06(+0.13%) |
Aug 02, 2021 | 43.79 | 45.00 | 42.84 | 44.62 | 300,486 | +0.69(+1.57%) |
Jul 30, 2021 | 44.21 | 44.75 | 43.70 | 43.93 | 517,705 | -0.36(-0.81%) |
Jul 29, 2021 | 44.27 | 45.05 | 44.08 | 44.29 | 580,284 | -0.05(-0.11%) |
Jul 28, 2021 | 44.49 | 44.87 | 43.91 | 44.34 | 331,634 | +0.15(+0.34%) |
Jul 27, 2021 | 44.75 | 44.75 | 42.64 | 44.19 | 244,025 | -0.46(-1.03%) |
Jul 26, 2021 | 44.64 | 45.39 | 44.00 | 44.65 | 365,703 | -0.32(-0.71%) |
Jul 23, 2021 | 45.00 | 45.33 | 44.62 | 44.97 | 659,087 | -0.03(-0.07%) |
Jul 22, 2021 | 45.00 | 46.01 | 44.63 | 45.00 | 993,526 | +0.00(+0.00%) |
Jul 21, 2021 | 44.67 | 45.53 | 44.00 | 45.00 | 677,056 | +0.34(+0.76%) |
Jul 20, 2021 | 43.94 | 45.00 | 43.39 | 44.66 | 407,983 | +0.72(+1.64%) |
Jul 19, 2021 | 42.40 | 44.17 | 41.88 | 43.94 | 572,762 | +0.84(+1.95%) |
Jul 16, 2021 | 42.32 | 43.56 | 41.80 | 43.10 | 704,180 | +1.01(+2.40%) |
Jul 15, 2021 | 43.05 | 44.09 | 41.49 | 42.09 | 417,109 | -1.12(-2.59%) |
Jul 14, 2021 | 43.75 | 44.28 | 42.21 | 43.21 | 912,588 | -0.28(-0.64%) |
Jul 13, 2021 | 41.91 | 43.69 | 40.77 | 43.49 | 792,943 | +2.77(+6.80%) |
Jul 12, 2021 | 40.18 | 41.15 | 39.36 | 40.72 | 432,493 | +0.50(+1.24%) |
Jul 09, 2021 | 39.50 | 40.69 | 37.50 | 40.22 | 1,016,884 | -0.99(-2.40%) |
Jul 08, 2021 | 41.90 | 42.41 | 40.76 | 41.21 | 507,485 | -1.02(-2.42%) |
Jul 07, 2021 | 44.00 | 44.00 | 41.60 | 42.23 | 482,201 | -1.37(-3.14%) |
Jul 06, 2021 | 43.23 | 43.83 | 42.57 | 43.60 | 187,390 | +0.37(+0.86%) |
Jul 02, 2021 | 43.21 | 43.63 | 42.81 | 43.23 | 229,228 | +0.34(+0.79%) |