Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.20 | 42.36 | 40.77 | 40.81 | 638,943 | -0.99(-2.37%) |
Sep 29, 2021 | 42.94 | 43.11 | 41.55 | 41.80 | 721,962 | -0.85(-2.00%) |
Sep 28, 2021 | 43.41 | 43.90 | 42.56 | 42.65 | 962,700 | -0.77(-1.76%) |
Sep 27, 2021 | 42.18 | 44.00 | 42.18 | 43.42 | 521,159 | +1.26(+2.99%) |
Sep 24, 2021 | 41.98 | 42.75 | 41.95 | 42.16 | 530,504 | +0.01(+0.02%) |
Sep 23, 2021 | 41.27 | 42.79 | 41.04 | 42.15 | 752,780 | +1.36(+3.33%) |
Sep 22, 2021 | 41.36 | 42.15 | 40.78 | 40.79 | 1,172,897 | -0.03(-0.07%) |
Sep 21, 2021 | 43.49 | 43.49 | 40.77 | 40.82 | 1,015,362 | -2.21(-5.14%) |
Sep 20, 2021 | 41.46 | 43.08 | 41.03 | 43.03 | 591,031 | -0.48(-1.09%) |
Sep 17, 2021 | 44.14 | 44.23 | 43.03 | 43.51 | 1,152,953 | -0.26(-0.60%) |
Sep 16, 2021 | 44.11 | 44.24 | 43.05 | 43.77 | 379,115 | -0.11(-0.24%) |
Sep 15, 2021 | 42.40 | 43.96 | 42.22 | 43.87 | 497,867 | +1.66(+3.93%) |
Sep 14, 2021 | 44.78 | 45.08 | 41.87 | 42.22 | 711,952 | -2.32(-5.20%) |
Sep 13, 2021 | 45.44 | 45.44 | 43.43 | 44.53 | 631,232 | -0.29(-0.65%) |
Sep 10, 2021 | 45.42 | 45.67 | 44.64 | 44.82 | 453,197 | -0.08(-0.17%) |
Sep 09, 2021 | 45.25 | 45.62 | 44.74 | 44.90 | 462,209 | -0.46(-1.00%) |
Sep 08, 2021 | 46.32 | 47.68 | 44.71 | 45.36 | 723,587 | -1.27(-2.72%) |
Sep 07, 2021 | 47.46 | 47.65 | 46.56 | 46.63 | 388,559 | -0.89(-1.88%) |
Sep 03, 2021 | 49.04 | 49.08 | 47.43 | 47.52 | 546,074 | -1.42(-2.91%) |
Sep 02, 2021 | 48.62 | 49.14 | 48.16 | 48.94 | 372,393 | +0.65(+1.34%) |
Sep 01, 2021 | 49.66 | 49.66 | 47.58 | 48.29 | 508,206 | -1.19(-2.41%) |
Aug 31, 2021 | 50.60 | 50.89 | 49.30 | 49.49 | 479,382 | -1.11(-2.20%) |
Aug 30, 2021 | 50.89 | 50.89 | 49.86 | 50.60 | 599,560 | +0.00(+0.00%) |
Aug 27, 2021 | 49.35 | 50.78 | 49.14 | 50.60 | 500,342 | +1.42(+2.88%) |
Aug 26, 2021 | 49.88 | 50.24 | 49.05 | 49.19 | 253,174 | -0.85(-1.70%) |
Aug 25, 2021 | 49.74 | 50.54 | 49.28 | 50.04 | 323,090 | +0.42(+0.84%) |
Aug 24, 2021 | 48.47 | 49.95 | 48.35 | 49.62 | 414,613 | +1.33(+2.75%) |
Aug 23, 2021 | 47.72 | 48.36 | 47.40 | 48.29 | 335,486 | +1.06(+2.24%) |
Aug 20, 2021 | 46.99 | 47.84 | 46.34 | 47.24 | 467,999 | +0.20(+0.43%) |
Aug 19, 2021 | 47.22 | 47.68 | 46.34 | 47.03 | 416,918 | -0.93(-1.94%) |
Aug 18, 2021 | 48.24 | 49.43 | 47.95 | 47.96 | 454,397 | -0.67(-1.38%) |
Aug 17, 2021 | 49.44 | 49.44 | 48.26 | 48.63 | 399,823 | -1.05(-2.11%) |
Aug 16, 2021 | 50.25 | 50.91 | 49.41 | 49.68 | 523,502 | -1.02(-2.01%) |
Aug 13, 2021 | 52.10 | 52.10 | 50.22 | 50.70 | 542,883 | -1.41(-2.70%) |
Aug 12, 2021 | 51.30 | 52.17 | 50.55 | 52.10 | 740,702 | +0.69(+1.34%) |
Aug 11, 2021 | 49.95 | 51.43 | 49.09 | 51.42 | 662,595 | +1.84(+3.72%) |
Aug 10, 2021 | 48.29 | 49.81 | 48.00 | 49.57 | 449,795 | +1.17(+2.42%) |
Aug 09, 2021 | 48.84 | 48.98 | 47.85 | 48.40 | 487,200 | -0.87(-1.77%) |
Aug 06, 2021 | 48.64 | 49.28 | 48.04 | 49.27 | 498,489 | +1.47(+3.08%) |
Aug 05, 2021 | 47.80 | 48.42 | 47.48 | 47.80 | 507,770 | +0.64(+1.35%) |
Aug 04, 2021 | 48.35 | 49.00 | 47.03 | 47.17 | 1,169,725 | -1.90(-3.86%) |
Aug 03, 2021 | 46.13 | 49.31 | 44.89 | 49.06 | 1,345,567 | +2.96(+6.42%) |
Aug 02, 2021 | 46.83 | 48.23 | 46.05 | 46.10 | 1,115,723 | -0.24(-0.52%) |
Jul 30, 2021 | 45.59 | 47.52 | 45.06 | 46.34 | 759,876 | +0.80(+1.76%) |
Jul 29, 2021 | 45.63 | 46.27 | 44.69 | 45.54 | 606,238 | +0.55(+1.23%) |
Jul 28, 2021 | 45.05 | 45.46 | 43.85 | 44.99 | 663,882 | +0.00(+0.00%) |
Jul 27, 2021 | 45.36 | 45.75 | 44.26 | 44.99 | 827,458 | -0.44(-0.98%) |
Jul 26, 2021 | 44.53 | 45.48 | 44.15 | 45.43 | 1,081,356 | +1.14(+2.58%) |
Jul 23, 2021 | 44.13 | 44.39 | 43.63 | 44.29 | 338,743 | +0.77(+1.78%) |
Jul 22, 2021 | 44.31 | 44.31 | 43.49 | 43.52 | 574,611 | -0.79(-1.79%) |
Jul 21, 2021 | 43.68 | 44.77 | 43.68 | 44.31 | 584,070 | +1.20(+2.78%) |
Jul 20, 2021 | 41.25 | 43.59 | 41.08 | 43.11 | 715,115 | +2.08(+5.07%) |
Jul 19, 2021 | 40.58 | 41.84 | 40.40 | 41.03 | 1,085,759 | -1.09(-2.59%) |
Jul 16, 2021 | 43.86 | 43.88 | 41.65 | 42.13 | 1,334,534 | -1.54(-3.52%) |
Jul 15, 2021 | 43.52 | 44.41 | 43.30 | 43.66 | 471,437 | -0.51(-1.16%) |
Jul 14, 2021 | 44.99 | 45.62 | 43.99 | 44.18 | 443,539 | -0.40(-0.89%) |
Jul 13, 2021 | 46.67 | 46.67 | 44.25 | 44.57 | 651,201 | -1.40(-3.05%) |
Jul 12, 2021 | 45.10 | 46.11 | 44.45 | 45.98 | 839,172 | +0.59(+1.30%) |
Jul 09, 2021 | 44.63 | 45.58 | 44.56 | 45.39 | 595,848 | +2.40(+5.58%) |
Jul 08, 2021 | 42.33 | 43.54 | 41.64 | 42.99 | 615,161 | -0.84(-1.92%) |
Jul 07, 2021 | 42.94 | 44.19 | 42.67 | 43.83 | 699,492 | +0.35(+0.80%) |
Jul 06, 2021 | 45.50 | 45.50 | 42.90 | 43.48 | 833,234 | -2.00(-4.40%) |
Jul 02, 2021 | 45.86 | 45.91 | 44.83 | 45.48 | 468,532 | -0.31(-0.68%) |