Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.12 | 45.12 | 43.64 | 43.90 | 50,735 | -1.00(-2.24%) |
Sep 29, 2021 | 44.31 | 45.01 | 43.87 | 44.90 | 47,166 | +0.79(+1.79%) |
Sep 28, 2021 | 44.95 | 44.95 | 43.50 | 44.11 | 40,112 | -0.68(-1.51%) |
Sep 27, 2021 | 43.30 | 45.19 | 43.30 | 44.79 | 43,029 | +1.53(+3.54%) |
Sep 24, 2021 | 42.65 | 43.65 | 42.65 | 43.25 | 41,444 | +0.52(+1.22%) |
Sep 23, 2021 | 41.75 | 43.01 | 41.73 | 42.73 | 44,602 | +1.30(+3.14%) |
Sep 22, 2021 | 40.94 | 41.85 | 40.94 | 41.43 | 40,549 | +0.74(+1.83%) |
Sep 21, 2021 | 41.29 | 41.29 | 40.59 | 40.69 | 38,163 | -0.38(-0.93%) |
Sep 20, 2021 | 41.30 | 41.54 | 40.49 | 41.07 | 59,521 | -0.98(-2.34%) |
Sep 17, 2021 | 42.06 | 42.61 | 41.29 | 42.06 | 316,733 | +0.21(+0.51%) |
Sep 16, 2021 | 42.57 | 42.57 | 41.75 | 41.84 | 30,755 | -0.63(-1.49%) |
Sep 15, 2021 | 42.14 | 42.63 | 41.97 | 42.47 | 53,018 | +0.53(+1.26%) |
Sep 14, 2021 | 42.61 | 42.64 | 41.57 | 41.94 | 51,661 | -0.58(-1.35%) |
Sep 13, 2021 | 42.51 | 42.81 | 41.92 | 42.52 | 52,087 | +0.22(+0.53%) |
Sep 10, 2021 | 43.94 | 43.94 | 42.30 | 42.30 | 53,044 | -0.53(-1.24%) |
Sep 09, 2021 | 42.73 | 43.31 | 42.16 | 42.83 | 56,910 | -0.01(-0.02%) |
Sep 08, 2021 | 43.14 | 43.50 | 42.56 | 42.84 | 45,724 | -0.57(-1.31%) |
Sep 07, 2021 | 43.63 | 43.89 | 43.29 | 43.40 | 29,613 | -0.23(-0.53%) |
Sep 03, 2021 | 43.90 | 43.90 | 43.34 | 43.64 | 33,662 | -0.15(-0.34%) |
Sep 02, 2021 | 43.80 | 43.98 | 43.45 | 43.78 | 38,527 | -0.06(-0.13%) |
Sep 01, 2021 | 43.80 | 44.03 | 43.22 | 43.84 | 32,983 | +0.17(+0.38%) |
Aug 31, 2021 | 43.51 | 44.48 | 43.26 | 43.67 | 44,699 | +0.25(+0.58%) |
Aug 30, 2021 | 44.17 | 44.17 | 43.24 | 43.42 | 36,443 | -0.85(-1.93%) |
Aug 27, 2021 | 43.67 | 44.75 | 42.79 | 44.28 | 42,848 | +1.32(+3.07%) |
Aug 26, 2021 | 43.37 | 43.37 | 42.88 | 42.96 | 41,716 | -0.22(-0.52%) |
Aug 25, 2021 | 43.80 | 43.80 | 43.11 | 43.18 | 47,639 | -0.10(-0.24%) |
Aug 24, 2021 | 43.53 | 43.64 | 43.12 | 43.28 | 29,386 | -0.08(-0.19%) |
Aug 23, 2021 | 43.58 | 44.05 | 43.04 | 43.37 | 37,127 | +0.15(+0.34%) |
Aug 20, 2021 | 42.17 | 43.46 | 42.00 | 43.22 | 47,413 | +1.02(+2.42%) |
Aug 19, 2021 | 43.07 | 43.07 | 42.01 | 42.20 | 68,692 | -0.36(-0.85%) |
Aug 18, 2021 | 43.03 | 43.27 | 42.39 | 42.56 | 58,453 | -0.51(-1.19%) |
Aug 17, 2021 | 43.35 | 43.71 | 42.66 | 43.07 | 35,107 | -0.56(-1.28%) |
Aug 16, 2021 | 43.50 | 43.93 | 43.25 | 43.63 | 35,372 | -0.20(-0.45%) |
Aug 13, 2021 | 44.24 | 44.24 | 43.67 | 43.82 | 30,927 | -0.18(-0.40%) |
Aug 12, 2021 | 44.60 | 44.60 | 43.98 | 44.00 | 28,806 | -0.55(-1.23%) |
Aug 11, 2021 | 44.39 | 44.56 | 43.77 | 44.55 | 45,543 | +0.51(+1.16%) |
Aug 10, 2021 | 43.36 | 44.18 | 43.25 | 44.03 | 34,075 | +0.80(+1.85%) |
Aug 09, 2021 | 43.80 | 43.80 | 43.14 | 43.24 | 26,882 | -0.48(-1.11%) |
Aug 06, 2021 | 43.23 | 44.29 | 42.82 | 43.72 | 35,852 | +1.07(+2.51%) |
Aug 05, 2021 | 41.94 | 42.90 | 41.85 | 42.65 | 56,988 | +0.88(+2.11%) |
Aug 04, 2021 | 41.64 | 42.49 | 41.01 | 41.77 | 52,785 | -0.32(-0.75%) |
Aug 03, 2021 | 41.68 | 42.33 | 40.94 | 42.08 | 53,155 | +0.42(+1.00%) |
Aug 02, 2021 | 42.45 | 43.48 | 41.31 | 41.67 | 67,427 | -0.59(-1.41%) |
Jul 30, 2021 | 41.78 | 42.35 | 41.49 | 42.26 | 109,303 | +0.43(+1.04%) |
Jul 29, 2021 | 41.70 | 42.20 | 41.48 | 41.83 | 56,436 | +0.56(+1.36%) |
Jul 28, 2021 | 40.87 | 41.49 | 40.29 | 41.26 | 51,067 | +0.40(+0.97%) |
Jul 27, 2021 | 39.38 | 41.00 | 39.38 | 40.87 | 67,199 | +0.34(+0.84%) |
Jul 26, 2021 | 39.34 | 40.52 | 39.34 | 40.52 | 59,350 | +1.32(+3.37%) |
Jul 23, 2021 | 39.32 | 39.69 | 38.76 | 39.21 | 39,309 | -0.20(-0.52%) |
Jul 22, 2021 | 39.60 | 40.10 | 38.61 | 39.41 | 58,415 | -0.47(-1.18%) |
Jul 21, 2021 | 39.54 | 40.22 | 39.54 | 39.88 | 46,131 | +0.56(+1.43%) |
Jul 20, 2021 | 38.86 | 40.44 | 38.86 | 39.32 | 91,012 | +0.73(+1.89%) |
Jul 19, 2021 | 39.04 | 39.26 | 38.01 | 38.59 | 72,456 | -1.34(-3.35%) |
Jul 16, 2021 | 41.00 | 41.00 | 39.88 | 39.93 | 51,477 | -0.73(-1.79%) |
Jul 15, 2021 | 39.89 | 40.76 | 39.89 | 40.65 | 44,271 | +0.44(+1.10%) |
Jul 14, 2021 | 41.16 | 41.16 | 39.74 | 40.21 | 60,523 | +0.39(+0.97%) |
Jul 13, 2021 | 40.69 | 40.70 | 39.62 | 39.82 | 47,544 | -0.90(-2.22%) |
Jul 12, 2021 | 40.47 | 40.82 | 40.30 | 40.73 | 82,855 | -0.18(-0.43%) |
Jul 09, 2021 | 39.84 | 41.01 | 39.84 | 40.90 | 47,058 | +1.27(+3.21%) |
Jul 08, 2021 | 39.75 | 40.25 | 39.33 | 39.63 | 45,693 | -0.89(-2.19%) |
Jul 07, 2021 | 40.51 | 41.17 | 39.96 | 40.52 | 47,033 | -0.36(-0.88%) |
Jul 06, 2021 | 42.01 | 43.84 | 40.45 | 40.88 | 48,045 | -1.18(-2.81%) |
Jul 02, 2021 | 42.88 | 43.21 | 41.92 | 42.06 | 39,494 | -0.92(-2.15%) |