Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.62 | 46.78 | 45.55 | 45.76 | 200,274 | -0.87(-1.87%) |
Sep 29, 2021 | 44.70 | 47.30 | 44.56 | 46.63 | 411,347 | +2.09(+4.69%) |
Sep 28, 2021 | 44.96 | 44.97 | 44.48 | 44.54 | 232,172 | -0.90(-1.98%) |
Sep 27, 2021 | 45.44 | 45.74 | 44.80 | 45.44 | 132,949 | +0.00(+0.00%) |
Sep 24, 2021 | 45.66 | 45.89 | 44.62 | 45.44 | 117,206 | -0.24(-0.53%) |
Sep 23, 2021 | 45.62 | 45.85 | 44.45 | 45.68 | 311,496 | +0.10(+0.22%) |
Sep 22, 2021 | 46.01 | 46.28 | 45.38 | 45.58 | 218,963 | -0.43(-0.93%) |
Sep 21, 2021 | 45.25 | 46.83 | 45.11 | 46.01 | 271,365 | +1.06(+2.36%) |
Sep 20, 2021 | 44.85 | 45.65 | 44.38 | 44.95 | 196,659 | -0.62(-1.36%) |
Sep 17, 2021 | 46.16 | 46.16 | 44.24 | 45.57 | 1,113,676 | -0.78(-1.68%) |
Sep 16, 2021 | 46.71 | 46.74 | 46.03 | 46.35 | 219,323 | -0.08(-0.17%) |
Sep 15, 2021 | 46.20 | 46.96 | 46.17 | 46.43 | 215,880 | -0.36(-0.77%) |
Sep 14, 2021 | 47.36 | 47.86 | 46.57 | 46.79 | 156,412 | -0.61(-1.29%) |
Sep 13, 2021 | 47.68 | 47.88 | 46.75 | 47.40 | 211,239 | +0.01(+0.02%) |
Sep 10, 2021 | 48.16 | 48.16 | 47.38 | 47.39 | 188,098 | -0.38(-0.80%) |
Sep 09, 2021 | 48.26 | 48.66 | 47.73 | 47.77 | 203,212 | -0.70(-1.44%) |
Sep 08, 2021 | 49.64 | 50.30 | 48.30 | 48.47 | 273,436 | -1.47(-2.94%) |
Sep 07, 2021 | 49.80 | 50.30 | 49.49 | 49.94 | 451,922 | +0.05(+0.10%) |
Sep 03, 2021 | 48.74 | 50.00 | 48.63 | 49.89 | 371,440 | +0.89(+1.82%) |
Sep 02, 2021 | 49.59 | 50.08 | 48.18 | 49.00 | 328,612 | -0.96(-1.92%) |
Sep 01, 2021 | 48.54 | 50.42 | 48.25 | 49.96 | 384,838 | +1.47(+3.03%) |
Aug 31, 2021 | 47.84 | 48.64 | 47.47 | 48.49 | 195,871 | +0.62(+1.30%) |
Aug 30, 2021 | 48.29 | 48.34 | 47.60 | 47.87 | 165,142 | -0.14(-0.29%) |
Aug 27, 2021 | 46.67 | 48.54 | 46.67 | 48.01 | 242,697 | +1.23(+2.63%) |
Aug 26, 2021 | 47.29 | 47.29 | 46.18 | 46.78 | 185,543 | -0.69(-1.45%) |
Aug 25, 2021 | 47.60 | 48.20 | 46.89 | 47.47 | 192,955 | +0.05(+0.11%) |
Aug 24, 2021 | 46.75 | 47.65 | 46.75 | 47.42 | 280,134 | +0.52(+1.11%) |
Aug 23, 2021 | 46.50 | 47.23 | 46.27 | 46.90 | 187,717 | +0.59(+1.27%) |
Aug 20, 2021 | 44.50 | 46.84 | 44.50 | 46.31 | 309,047 | +1.89(+4.25%) |
Aug 19, 2021 | 45.37 | 45.74 | 44.13 | 44.42 | 243,885 | -0.73(-1.62%) |
Aug 18, 2021 | 44.61 | 45.91 | 44.03 | 45.15 | 417,033 | +0.84(+1.90%) |
Aug 17, 2021 | 44.75 | 45.00 | 44.20 | 44.31 | 237,266 | -0.67(-1.49%) |
Aug 16, 2021 | 45.58 | 45.86 | 44.41 | 44.98 | 283,877 | -1.07(-2.32%) |
Aug 13, 2021 | 46.49 | 46.99 | 45.86 | 46.05 | 341,686 | -0.08(-0.17%) |
Aug 12, 2021 | 44.49 | 46.66 | 44.49 | 46.13 | 355,547 | +1.56(+3.50%) |
Aug 11, 2021 | 45.13 | 45.13 | 43.84 | 44.57 | 156,177 | -0.49(-1.09%) |
Aug 10, 2021 | 45.82 | 46.00 | 44.79 | 45.06 | 221,649 | -0.69(-1.51%) |
Aug 09, 2021 | 46.04 | 46.41 | 45.54 | 45.75 | 195,784 | -0.31(-0.67%) |
Aug 06, 2021 | 45.77 | 46.43 | 45.48 | 46.06 | 218,713 | +0.06(+0.13%) |
Aug 05, 2021 | 44.88 | 46.12 | 44.80 | 46.00 | 319,515 | +1.36(+3.05%) |
Aug 04, 2021 | 44.00 | 44.67 | 43.93 | 44.64 | 278,621 | +0.41(+0.93%) |
Aug 03, 2021 | 43.09 | 44.77 | 43.00 | 44.23 | 548,819 | +1.01(+2.34%) |
Aug 02, 2021 | 41.71 | 43.32 | 40.72 | 43.22 | 283,374 | +1.26(+3.00%) |
Jul 30, 2021 | 41.75 | 43.96 | 40.23 | 41.96 | 566,165 | +0.01(+0.02%) |
Jul 29, 2021 | 41.46 | 42.53 | 41.26 | 41.95 | 239,427 | +0.68(+1.65%) |
Jul 28, 2021 | 40.97 | 41.72 | 40.64 | 41.27 | 195,481 | +0.41(+1.00%) |
Jul 27, 2021 | 40.86 | 41.68 | 40.36 | 40.86 | 140,058 | -0.27(-0.66%) |
Jul 26, 2021 | 41.89 | 42.09 | 40.72 | 41.13 | 198,676 | -0.75(-1.79%) |
Jul 23, 2021 | 42.07 | 42.07 | 41.22 | 41.88 | 192,516 | -0.17(-0.40%) |
Jul 22, 2021 | 41.87 | 42.46 | 41.44 | 42.05 | 196,854 | +0.10(+0.24%) |
Jul 21, 2021 | 42.07 | 42.55 | 41.86 | 41.95 | 612,496 | +0.00(+0.00%) |
Jul 20, 2021 | 41.20 | 42.53 | 40.90 | 41.95 | 566,678 | +1.14(+2.79%) |
Jul 19, 2021 | 39.79 | 41.30 | 39.19 | 40.81 | 283,990 | +0.70(+1.75%) |
Jul 16, 2021 | 40.13 | 40.83 | 39.95 | 40.11 | 312,407 | +0.28(+0.70%) |
Jul 15, 2021 | 40.14 | 40.39 | 39.31 | 39.83 | 211,562 | -0.38(-0.95%) |
Jul 14, 2021 | 40.76 | 41.08 | 39.82 | 40.21 | 301,268 | -0.56(-1.37%) |
Jul 13, 2021 | 41.17 | 41.20 | 39.86 | 40.77 | 182,557 | -0.77(-1.85%) |
Jul 12, 2021 | 41.26 | 42.21 | 40.55 | 41.54 | 354,132 | +0.43(+1.05%) |
Jul 09, 2021 | 41.12 | 41.40 | 40.58 | 41.11 | 236,175 | +0.02(+0.05%) |
Jul 08, 2021 | 40.50 | 41.18 | 40.34 | 41.09 | 162,985 | -0.20(-0.48%) |
Jul 07, 2021 | 40.58 | 41.69 | 40.58 | 41.29 | 254,969 | +0.87(+2.15%) |
Jul 06, 2021 | 39.88 | 40.95 | 39.49 | 40.42 | 203,905 | +0.74(+1.86%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.28 | 39.68 | 109,236 | -0.16(-0.40%) |