Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.19 | 44.35 | 43.39 | 43.43 | 499,491 | -0.52(-1.18%) |
Sep 29, 2021 | 43.70 | 44.53 | 43.43 | 43.95 | 392,027 | +0.13(+0.30%) |
Sep 28, 2021 | 44.28 | 44.38 | 43.01 | 43.82 | 425,251 | -0.73(-1.64%) |
Sep 27, 2021 | 42.76 | 44.74 | 42.19 | 44.55 | 480,409 | +1.94(+4.55%) |
Sep 24, 2021 | 42.72 | 42.77 | 42.15 | 42.61 | 271,371 | -0.20(-0.47%) |
Sep 23, 2021 | 41.50 | 42.93 | 41.19 | 42.81 | 355,688 | +1.46(+3.53%) |
Sep 22, 2021 | 41.49 | 41.68 | 40.55 | 41.35 | 588,800 | -0.34(-0.82%) |
Sep 21, 2021 | 41.37 | 42.76 | 40.39 | 41.69 | 775,198 | +1.53(+3.81%) |
Sep 20, 2021 | 40.81 | 41.34 | 39.90 | 40.16 | 656,103 | -1.22(-2.95%) |
Sep 17, 2021 | 42.20 | 42.31 | 40.94 | 41.38 | 1,301,742 | -0.48(-1.15%) |
Sep 16, 2021 | 42.10 | 42.11 | 41.05 | 41.86 | 247,255 | -0.08(-0.19%) |
Sep 15, 2021 | 41.36 | 42.06 | 41.23 | 41.94 | 295,205 | +0.37(+0.89%) |
Sep 14, 2021 | 42.44 | 42.56 | 41.49 | 41.57 | 253,820 | -0.65(-1.54%) |
Sep 13, 2021 | 42.75 | 42.79 | 41.71 | 42.22 | 278,812 | -0.24(-0.57%) |
Sep 10, 2021 | 42.96 | 43.06 | 42.33 | 42.46 | 248,588 | -0.32(-0.75%) |
Sep 09, 2021 | 43.56 | 43.56 | 42.76 | 42.78 | 231,736 | -0.82(-1.88%) |
Sep 08, 2021 | 43.28 | 43.90 | 43.27 | 43.60 | 239,027 | +0.17(+0.39%) |
Sep 07, 2021 | 44.43 | 44.43 | 43.39 | 43.43 | 160,671 | -1.10(-2.47%) |
Sep 03, 2021 | 44.52 | 44.71 | 44.20 | 44.53 | 164,348 | +0.07(+0.16%) |
Sep 02, 2021 | 44.36 | 44.61 | 44.11 | 44.46 | 190,807 | +0.31(+0.70%) |
Sep 01, 2021 | 43.82 | 44.23 | 43.49 | 44.15 | 148,897 | +0.37(+0.85%) |
Aug 31, 2021 | 43.90 | 44.12 | 43.58 | 43.78 | 213,597 | -0.02(-0.05%) |
Aug 30, 2021 | 43.74 | 44.26 | 43.65 | 43.80 | 185,693 | +0.05(+0.11%) |
Aug 27, 2021 | 42.74 | 43.90 | 42.74 | 43.75 | 259,003 | +1.14(+2.68%) |
Aug 26, 2021 | 43.15 | 43.15 | 42.59 | 42.61 | 165,694 | -0.51(-1.18%) |
Aug 25, 2021 | 43.49 | 43.77 | 43.01 | 43.12 | 166,057 | -0.47(-1.08%) |
Aug 24, 2021 | 43.79 | 43.96 | 43.51 | 43.59 | 228,962 | -0.27(-0.62%) |
Aug 23, 2021 | 43.94 | 44.13 | 43.49 | 43.86 | 179,849 | +0.04(+0.09%) |
Aug 20, 2021 | 42.51 | 43.97 | 42.51 | 43.82 | 463,793 | +1.21(+2.84%) |
Aug 19, 2021 | 42.36 | 43.13 | 42.19 | 42.61 | 295,286 | +0.12(+0.28%) |
Aug 18, 2021 | 43.33 | 43.47 | 42.46 | 42.49 | 238,905 | -0.67(-1.55%) |
Aug 17, 2021 | 42.67 | 43.23 | 42.21 | 43.16 | 311,601 | +0.40(+0.94%) |
Aug 16, 2021 | 42.34 | 43.27 | 42.05 | 42.76 | 311,360 | +0.44(+1.04%) |
Aug 13, 2021 | 42.19 | 42.55 | 41.80 | 42.32 | 163,012 | +0.03(+0.07%) |
Aug 12, 2021 | 42.62 | 42.62 | 42.20 | 42.29 | 218,967 | -0.21(-0.49%) |
Aug 11, 2021 | 42.74 | 42.91 | 42.18 | 42.50 | 170,773 | -0.05(-0.12%) |
Aug 10, 2021 | 43.22 | 43.43 | 42.51 | 42.55 | 191,766 | -0.73(-1.69%) |
Aug 09, 2021 | 43.78 | 43.79 | 43.20 | 43.28 | 154,888 | -0.49(-1.12%) |
Aug 06, 2021 | 43.86 | 44.13 | 43.35 | 43.77 | 215,909 | +0.17(+0.39%) |
Aug 05, 2021 | 43.48 | 43.66 | 43.15 | 43.60 | 157,885 | +0.34(+0.79%) |
Aug 04, 2021 | 43.11 | 43.39 | 42.95 | 43.26 | 225,405 | -0.08(-0.18%) |
Aug 03, 2021 | 43.07 | 43.44 | 42.92 | 43.34 | 265,255 | +0.16(+0.37%) |
Aug 02, 2021 | 43.79 | 43.93 | 43.10 | 43.18 | 218,586 | -0.35(-0.80%) |
Jul 30, 2021 | 43.91 | 44.41 | 43.45 | 43.53 | 287,359 | -0.51(-1.16%) |
Jul 29, 2021 | 42.26 | 44.17 | 42.26 | 44.04 | 167,486 | +0.45(+1.03%) |
Jul 28, 2021 | 43.22 | 43.85 | 43.22 | 43.59 | 186,458 | +0.41(+0.95%) |
Jul 27, 2021 | 43.43 | 43.54 | 42.86 | 43.18 | 259,713 | -0.26(-0.60%) |
Jul 26, 2021 | 43.38 | 43.47 | 43.11 | 43.44 | 178,570 | +0.06(+0.14%) |
Jul 23, 2021 | 43.05 | 43.59 | 42.43 | 43.38 | 206,020 | +0.59(+1.38%) |
Jul 22, 2021 | 44.24 | 44.50 | 42.76 | 42.79 | 270,289 | -1.53(-3.45%) |
Jul 21, 2021 | 44.71 | 45.33 | 43.95 | 44.32 | 368,465 | -0.03(-0.07%) |
Jul 20, 2021 | 44.13 | 45.01 | 43.85 | 44.35 | 621,555 | +0.14(+0.32%) |
Jul 19, 2021 | 44.39 | 45.04 | 44.01 | 44.21 | 241,689 | -0.22(-0.50%) |
Jul 16, 2021 | 44.68 | 45.05 | 44.15 | 44.43 | 275,000 | +0.10(+0.23%) |
Jul 15, 2021 | 44.48 | 44.75 | 44.02 | 44.33 | 182,097 | -0.40(-0.89%) |
Jul 14, 2021 | 45.37 | 45.51 | 44.58 | 44.73 | 226,978 | -0.48(-1.06%) |
Jul 13, 2021 | 45.85 | 46.16 | 45.15 | 45.21 | 205,981 | -0.84(-1.82%) |
Jul 12, 2021 | 45.06 | 46.14 | 44.65 | 46.05 | 305,508 | +1.06(+2.36%) |
Jul 09, 2021 | 45.46 | 45.90 | 44.96 | 44.99 | 240,959 | -0.35(-0.77%) |
Jul 08, 2021 | 45.01 | 45.65 | 44.89 | 45.34 | 233,176 | -0.27(-0.59%) |
Jul 07, 2021 | 45.71 | 46.21 | 45.22 | 45.61 | 500,464 | -0.15(-0.33%) |
Jul 06, 2021 | 45.97 | 46.04 | 45.10 | 45.76 | 466,059 | -0.34(-0.74%) |
Jul 02, 2021 | 46.40 | 46.40 | 45.72 | 46.10 | 259,624 | -0.09(-0.19%) |