Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.90 | 48.49 | 45.75 | 46.44 | 551,565 | +1.20(+2.65%) |
Sep 29, 2021 | 46.95 | 47.67 | 44.97 | 45.24 | 460,444 | -1.18(-2.54%) |
Sep 28, 2021 | 46.79 | 47.68 | 46.06 | 46.42 | 503,694 | -1.26(-2.64%) |
Sep 27, 2021 | 49.21 | 49.21 | 47.00 | 47.68 | 394,371 | -1.20(-2.45%) |
Sep 24, 2021 | 51.10 | 52.03 | 48.44 | 48.88 | 415,244 | -3.16(-6.07%) |
Sep 23, 2021 | 51.17 | 52.14 | 50.50 | 52.04 | 301,021 | +1.43(+2.83%) |
Sep 22, 2021 | 49.59 | 50.96 | 49.15 | 50.61 | 274,261 | +1.44(+2.93%) |
Sep 21, 2021 | 48.43 | 50.29 | 48.41 | 49.17 | 365,582 | +0.98(+2.03%) |
Sep 20, 2021 | 49.31 | 50.07 | 47.57 | 48.19 | 473,442 | -3.01(-5.88%) |
Sep 17, 2021 | 47.19 | 51.79 | 46.80 | 51.20 | 1,261,855 | +4.39(+9.38%) |
Sep 16, 2021 | 46.45 | 46.93 | 45.01 | 46.81 | 294,968 | +0.09(+0.19%) |
Sep 15, 2021 | 46.64 | 46.95 | 44.75 | 46.72 | 545,452 | -0.19(-0.41%) |
Sep 14, 2021 | 48.54 | 49.90 | 46.68 | 46.91 | 549,290 | -1.33(-2.76%) |
Sep 13, 2021 | 48.98 | 49.04 | 46.66 | 48.24 | 545,449 | -0.42(-0.86%) |
Sep 10, 2021 | 49.42 | 50.15 | 48.63 | 48.66 | 524,480 | -0.71(-1.44%) |
Sep 09, 2021 | 49.47 | 51.03 | 49.35 | 49.37 | 387,577 | -0.47(-0.94%) |
Sep 08, 2021 | 50.53 | 51.49 | 49.38 | 49.84 | 486,627 | -1.22(-2.39%) |
Sep 07, 2021 | 51.20 | 51.71 | 49.83 | 51.06 | 631,668 | -0.20(-0.39%) |
Sep 03, 2021 | 52.56 | 52.88 | 50.71 | 51.26 | 670,481 | -1.71(-3.23%) |
Sep 02, 2021 | 52.03 | 53.30 | 50.75 | 52.97 | 866,553 | +1.33(+2.58%) |
Sep 01, 2021 | 48.56 | 51.84 | 48.26 | 51.64 | 676,207 | +3.53(+7.34%) |
Aug 31, 2021 | 48.83 | 48.97 | 46.55 | 48.11 | 1,076,591 | -0.60(-1.23%) |
Aug 30, 2021 | 47.92 | 49.39 | 47.37 | 48.71 | 696,826 | +0.99(+2.07%) |
Aug 27, 2021 | 44.59 | 47.80 | 44.41 | 47.72 | 794,573 | +3.36(+7.57%) |
Aug 26, 2021 | 44.52 | 45.20 | 42.83 | 44.36 | 881,780 | -0.03(-0.07%) |
Aug 25, 2021 | 41.66 | 44.59 | 41.02 | 44.39 | 1,178,164 | +2.37(+5.64%) |
Aug 24, 2021 | 40.31 | 42.43 | 40.23 | 42.02 | 445,325 | +1.76(+4.37%) |
Aug 23, 2021 | 39.50 | 40.61 | 39.30 | 40.26 | 709,704 | +1.23(+3.15%) |
Aug 20, 2021 | 37.56 | 39.34 | 36.89 | 39.03 | 1,081,554 | +1.96(+5.29%) |
Aug 19, 2021 | 36.27 | 38.06 | 36.20 | 37.07 | 315,513 | +0.03(+0.08%) |
Aug 18, 2021 | 38.28 | 38.66 | 37.02 | 37.04 | 492,623 | -1.06(-2.78%) |
Aug 17, 2021 | 38.09 | 38.41 | 37.04 | 38.10 | 468,517 | -0.67(-1.73%) |
Aug 16, 2021 | 40.42 | 40.42 | 38.50 | 38.77 | 720,916 | -1.78(-4.39%) |
Aug 13, 2021 | 42.45 | 42.56 | 40.53 | 40.55 | 364,477 | -1.97(-4.63%) |
Aug 12, 2021 | 43.16 | 43.27 | 42.35 | 42.52 | 404,303 | -0.47(-1.09%) |
Aug 11, 2021 | 43.48 | 43.70 | 41.92 | 42.99 | 734,044 | -0.82(-1.87%) |
Aug 10, 2021 | 48.09 | 48.09 | 43.41 | 43.81 | 438,282 | -3.06(-6.53%) |
Aug 09, 2021 | 46.97 | 48.50 | 46.24 | 46.87 | 546,432 | -0.10(-0.21%) |
Aug 06, 2021 | 48.01 | 48.01 | 46.18 | 46.97 | 518,336 | -0.87(-1.82%) |
Aug 05, 2021 | 46.58 | 47.95 | 45.58 | 47.84 | 552,850 | +1.50(+3.24%) |
Aug 04, 2021 | 44.29 | 46.44 | 44.19 | 46.34 | 565,361 | +1.74(+3.90%) |
Aug 03, 2021 | 44.02 | 45.29 | 43.01 | 44.60 | 620,378 | +0.66(+1.50%) |
Aug 02, 2021 | 44.65 | 44.92 | 42.35 | 43.94 | 706,009 | -0.62(-1.39%) |
Jul 30, 2021 | 41.00 | 44.64 | 41.00 | 44.56 | 1,246,954 | +5.33(+13.59%) |
Jul 29, 2021 | 39.48 | 40.02 | 38.58 | 39.23 | 693,502 | -0.22(-0.56%) |
Jul 28, 2021 | 37.40 | 39.71 | 37.39 | 39.45 | 634,146 | +2.25(+6.05%) |
Jul 27, 2021 | 37.35 | 37.70 | 35.70 | 37.20 | 438,194 | -0.27(-0.72%) |
Jul 26, 2021 | 39.38 | 39.38 | 37.08 | 37.47 | 379,190 | -1.78(-4.54%) |
Jul 23, 2021 | 38.36 | 39.35 | 36.73 | 39.25 | 657,058 | +0.98(+2.56%) |
Jul 22, 2021 | 38.93 | 39.35 | 38.09 | 38.27 | 319,547 | -0.62(-1.59%) |
Jul 21, 2021 | 38.68 | 39.05 | 37.09 | 38.89 | 362,711 | +0.49(+1.28%) |
Jul 20, 2021 | 36.83 | 38.60 | 36.53 | 38.40 | 788,506 | +1.81(+4.95%) |
Jul 19, 2021 | 37.24 | 37.50 | 35.79 | 36.59 | 479,191 | -1.54(-4.04%) |
Jul 16, 2021 | 37.28 | 38.19 | 36.52 | 38.13 | 809,551 | +1.39(+3.78%) |
Jul 15, 2021 | 35.66 | 37.40 | 35.10 | 36.74 | 813,542 | +1.12(+3.14%) |
Jul 14, 2021 | 38.90 | 39.59 | 35.28 | 35.62 | 606,910 | -2.98(-7.72%) |
Jul 13, 2021 | 38.83 | 39.39 | 37.99 | 38.60 | 583,376 | -0.80(-2.03%) |
Jul 12, 2021 | 38.09 | 39.52 | 38.05 | 39.40 | 931,658 | +1.43(+3.77%) |
Jul 09, 2021 | 38.13 | 38.34 | 37.43 | 37.97 | 547,579 | +0.07(+0.18%) |
Jul 08, 2021 | 36.75 | 38.83 | 36.30 | 37.90 | 824,152 | -0.30(-0.79%) |
Jul 07, 2021 | 40.10 | 40.22 | 38.20 | 38.20 | 431,460 | -1.79(-4.48%) |
Jul 06, 2021 | 39.78 | 40.55 | 39.06 | 39.99 | 557,929 | +0.49(+1.24%) |
Jul 02, 2021 | 40.39 | 40.50 | 39.04 | 39.50 | 606,575 | -0.54(-1.35%) |