Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.10 | 42.65 | 41.51 | 41.67 | 1,051,892 | -0.57(-1.35%) |
Sep 29, 2021 | 42.38 | 43.28 | 42.12 | 42.24 | 904,093 | +0.20(+0.48%) |
Sep 28, 2021 | 42.59 | 42.59 | 41.87 | 42.04 | 1,026,666 | -0.50(-1.18%) |
Sep 27, 2021 | 44.13 | 44.99 | 42.43 | 42.54 | 1,159,319 | -1.97(-4.43%) |
Sep 24, 2021 | 44.22 | 44.78 | 44.06 | 44.51 | 749,649 | +0.29(+0.66%) |
Sep 23, 2021 | 44.03 | 44.69 | 43.91 | 44.22 | 699,773 | +0.33(+0.75%) |
Sep 22, 2021 | 44.17 | 44.46 | 43.81 | 43.89 | 781,299 | -0.45(-1.01%) |
Sep 21, 2021 | 44.18 | 44.68 | 43.98 | 44.34 | 805,043 | +0.15(+0.34%) |
Sep 20, 2021 | 43.19 | 44.32 | 42.86 | 44.19 | 971,974 | +0.74(+1.70%) |
Sep 17, 2021 | 43.48 | 43.81 | 43.01 | 43.45 | 1,883,214 | -0.10(-0.23%) |
Sep 16, 2021 | 42.82 | 43.91 | 42.78 | 43.55 | 739,741 | +0.64(+1.49%) |
Sep 15, 2021 | 43.66 | 43.66 | 42.23 | 42.91 | 1,209,630 | -1.05(-2.39%) |
Sep 14, 2021 | 43.66 | 44.46 | 43.31 | 43.96 | 845,518 | +0.30(+0.69%) |
Sep 13, 2021 | 45.52 | 45.84 | 43.45 | 43.66 | 1,032,092 | -1.78(-3.92%) |
Sep 10, 2021 | 45.25 | 46.17 | 44.87 | 45.44 | 1,376,182 | +0.69(+1.54%) |
Sep 09, 2021 | 44.39 | 45.39 | 44.39 | 44.75 | 1,006,185 | +0.08(+0.18%) |
Sep 08, 2021 | 42.95 | 44.86 | 42.87 | 44.67 | 982,901 | +2.07(+4.86%) |
Sep 07, 2021 | 45.35 | 45.35 | 42.45 | 42.60 | 946,224 | +0.28(+0.66%) |
Sep 03, 2021 | 41.96 | 42.53 | 41.48 | 42.32 | 856,788 | +0.06(+0.14%) |
Sep 02, 2021 | 41.85 | 42.33 | 41.61 | 42.26 | 1,062,660 | +0.62(+1.49%) |
Sep 01, 2021 | 41.57 | 42.00 | 41.26 | 41.64 | 451,578 | +0.01(+0.02%) |
Aug 31, 2021 | 41.72 | 41.97 | 41.57 | 41.63 | 396,910 | -0.11(-0.26%) |
Aug 30, 2021 | 41.98 | 41.98 | 41.57 | 41.74 | 417,393 | -0.19(-0.45%) |
Aug 27, 2021 | 41.46 | 42.20 | 41.45 | 41.93 | 461,535 | +0.49(+1.18%) |
Aug 26, 2021 | 41.55 | 41.76 | 41.18 | 41.44 | 469,582 | -0.22(-0.53%) |
Aug 25, 2021 | 42.06 | 42.22 | 41.64 | 41.66 | 461,749 | -0.30(-0.71%) |
Aug 24, 2021 | 41.78 | 42.07 | 41.52 | 41.96 | 519,257 | +0.23(+0.55%) |
Aug 23, 2021 | 41.87 | 42.16 | 41.54 | 41.73 | 452,033 | -0.31(-0.74%) |
Aug 20, 2021 | 41.87 | 42.16 | 41.75 | 42.04 | 477,447 | +0.18(+0.43%) |
Aug 19, 2021 | 41.65 | 42.65 | 41.57 | 41.86 | 621,914 | -0.24(-0.57%) |
Aug 18, 2021 | 42.81 | 42.81 | 41.82 | 42.10 | 741,941 | -0.75(-1.75%) |
Aug 17, 2021 | 42.08 | 43.01 | 41.44 | 42.85 | 1,090,697 | +0.69(+1.64%) |
Aug 16, 2021 | 41.88 | 42.47 | 41.31 | 42.16 | 1,034,285 | +0.04(+0.09%) |
Aug 13, 2021 | 42.49 | 42.62 | 41.88 | 42.12 | 760,564 | -0.43(-1.01%) |
Aug 12, 2021 | 43.13 | 43.46 | 42.50 | 42.55 | 636,624 | -0.79(-1.82%) |
Aug 11, 2021 | 43.42 | 43.68 | 42.44 | 43.34 | 1,010,072 | -0.51(-1.16%) |
Aug 10, 2021 | 44.22 | 44.38 | 43.04 | 43.85 | 1,288,819 | -0.48(-1.08%) |
Aug 09, 2021 | 46.06 | 46.22 | 44.16 | 44.33 | 1,455,309 | -1.74(-3.78%) |
Aug 06, 2021 | 46.99 | 47.19 | 45.88 | 46.07 | 1,487,139 | -0.90(-1.92%) |
Aug 05, 2021 | 51.31 | 51.70 | 46.90 | 46.97 | 815,620 | -4.56(-8.85%) |
Aug 04, 2021 | 51.33 | 51.92 | 51.26 | 51.53 | 509,916 | -0.05(-0.10%) |
Aug 03, 2021 | 52.31 | 52.31 | 51.30 | 51.58 | 467,365 | -0.38(-0.73%) |
Aug 02, 2021 | 52.78 | 53.26 | 51.95 | 51.96 | 475,783 | -0.54(-1.03%) |
Jul 30, 2021 | 52.55 | 53.28 | 52.37 | 52.50 | 423,515 | -0.31(-0.59%) |
Jul 29, 2021 | 52.90 | 53.33 | 52.67 | 52.81 | 546,912 | +0.40(+0.76%) |
Jul 28, 2021 | 52.84 | 53.13 | 52.03 | 52.41 | 382,780 | -0.45(-0.85%) |
Jul 27, 2021 | 52.89 | 52.99 | 52.35 | 52.86 | 513,604 | -0.17(-0.32%) |
Jul 26, 2021 | 52.71 | 53.14 | 52.41 | 53.03 | 523,170 | +0.03(+0.06%) |
Jul 23, 2021 | 52.28 | 53.22 | 52.18 | 53.00 | 600,269 | +0.92(+1.77%) |
Jul 22, 2021 | 51.83 | 52.23 | 51.41 | 52.08 | 303,991 | +0.43(+0.83%) |
Jul 21, 2021 | 51.35 | 52.12 | 51.35 | 51.65 | 363,916 | +0.27(+0.53%) |
Jul 20, 2021 | 49.86 | 51.80 | 49.86 | 51.38 | 756,557 | +1.95(+3.94%) |
Jul 19, 2021 | 49.27 | 50.05 | 49.02 | 49.43 | 593,253 | -0.42(-0.84%) |
Jul 16, 2021 | 49.47 | 50.54 | 49.18 | 49.85 | 512,914 | +0.73(+1.49%) |
Jul 15, 2021 | 48.73 | 49.36 | 48.73 | 49.12 | 319,417 | -0.04(-0.08%) |
Jul 14, 2021 | 49.13 | 49.62 | 48.90 | 49.16 | 354,249 | +0.09(+0.18%) |
Jul 13, 2021 | 50.04 | 50.30 | 49.04 | 49.07 | 336,907 | -1.07(-2.13%) |
Jul 12, 2021 | 49.59 | 50.25 | 49.34 | 50.14 | 310,384 | +0.43(+0.87%) |
Jul 09, 2021 | 49.47 | 49.96 | 49.33 | 49.71 | 302,143 | +0.50(+1.02%) |
Jul 08, 2021 | 49.13 | 49.70 | 48.97 | 49.21 | 337,841 | -0.71(-1.42%) |
Jul 07, 2021 | 49.46 | 50.02 | 49.45 | 49.92 | 423,646 | +0.52(+1.05%) |
Jul 06, 2021 | 49.39 | 49.58 | 48.68 | 49.40 | 396,156 | +0.12(+0.24%) |
Jul 02, 2021 | 49.41 | 49.48 | 48.91 | 49.28 | 413,244 | +0.15(+0.31%) |