Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.03 | 43.92 | 42.57 | 42.88 | 11,496 | -0.78(-1.78%) |
Sep 29, 2021 | 44.12 | 44.74 | 42.88 | 43.66 | 20,291 | -0.62(-1.40%) |
Sep 28, 2021 | 45.52 | 45.52 | 43.50 | 44.28 | 21,688 | -1.24(-2.73%) |
Sep 27, 2021 | 45.05 | 45.99 | 44.67 | 45.52 | 19,072 | +0.16(+0.34%) |
Sep 24, 2021 | 44.90 | 45.83 | 44.43 | 45.36 | 12,438 | +0.47(+1.04%) |
Sep 23, 2021 | 44.28 | 45.05 | 43.81 | 44.90 | 16,852 | +1.09(+2.48%) |
Sep 22, 2021 | 42.26 | 44.74 | 41.79 | 43.81 | 13,085 | +0.78(+1.81%) |
Sep 21, 2021 | 41.64 | 43.19 | 41.48 | 43.03 | 11,053 | +1.24(+2.97%) |
Sep 20, 2021 | 41.79 | 43.34 | 41.17 | 41.79 | 21,671 | +0.00(+0.00%) |
Sep 17, 2021 | 43.50 | 43.50 | 41.79 | 41.79 | 51,817 | -1.71(-3.93%) |
Sep 16, 2021 | 42.26 | 43.66 | 41.31 | 43.50 | 21,137 | +1.24(+2.94%) |
Sep 15, 2021 | 43.66 | 43.66 | 41.79 | 42.26 | 21,090 | -1.40(-3.20%) |
Sep 14, 2021 | 44.59 | 44.90 | 43.19 | 43.66 | 18,128 | -0.93(-2.09%) |
Sep 13, 2021 | 43.03 | 45.05 | 42.02 | 44.59 | 23,448 | +1.55(+3.61%) |
Sep 10, 2021 | 43.50 | 43.97 | 42.88 | 43.03 | 19,455 | -0.31(-0.72%) |
Sep 09, 2021 | 44.59 | 44.88 | 43.34 | 43.34 | 44,035 | -1.24(-2.79%) |
Sep 08, 2021 | 45.05 | 45.05 | 43.34 | 44.59 | 36,597 | -0.16(-0.35%) |
Sep 07, 2021 | 46.61 | 47.07 | 43.50 | 44.74 | 63,900 | -0.16(-0.35%) |
Sep 03, 2021 | 45.05 | 45.67 | 43.81 | 44.90 | 27,030 | +0.31(+0.70%) |
Sep 02, 2021 | 44.12 | 45.05 | 43.34 | 44.59 | 22,657 | +0.62(+1.41%) |
Sep 01, 2021 | 43.50 | 44.59 | 43.50 | 43.97 | 10,768 | +0.47(+1.07%) |
Aug 31, 2021 | 44.28 | 44.90 | 43.50 | 43.50 | 10,495 | -0.47(-1.06%) |
Aug 30, 2021 | 43.19 | 44.59 | 42.72 | 43.97 | 17,051 | +1.09(+2.54%) |
Aug 27, 2021 | 41.79 | 43.97 | 41.79 | 42.88 | 21,462 | +1.40(+3.37%) |
Aug 26, 2021 | 42.10 | 43.03 | 41.01 | 41.48 | 14,665 | -0.31(-0.74%) |
Aug 25, 2021 | 42.72 | 43.03 | 41.48 | 41.79 | 14,472 | -1.24(-2.89%) |
Aug 24, 2021 | 42.72 | 43.19 | 41.48 | 43.03 | 11,814 | +0.16(+0.36%) |
Aug 23, 2021 | 40.86 | 43.03 | 40.55 | 42.88 | 14,874 | +2.64(+6.56%) |
Aug 20, 2021 | 38.84 | 40.39 | 38.53 | 40.24 | 14,857 | +1.09(+2.78%) |
Aug 19, 2021 | 39.93 | 40.24 | 38.84 | 39.15 | 14,437 | -0.31(-0.79%) |
Aug 18, 2021 | 41.17 | 41.25 | 39.46 | 39.46 | 14,055 | -1.71(-4.15%) |
Aug 17, 2021 | 41.01 | 41.79 | 40.70 | 41.17 | 12,524 | -0.62(-1.49%) |
Aug 16, 2021 | 42.57 | 42.72 | 41.64 | 41.79 | 13,698 | -0.93(-2.18%) |
Aug 13, 2021 | 43.34 | 44.28 | 42.26 | 42.72 | 16,903 | -0.16(-0.36%) |
Aug 12, 2021 | 42.57 | 43.19 | 42.26 | 42.88 | 19,312 | +0.31(+0.73%) |
Aug 11, 2021 | 42.57 | 42.72 | 41.79 | 42.57 | 22,219 | +0.16(+0.37%) |
Aug 10, 2021 | 42.72 | 43.03 | 42.10 | 42.41 | 18,689 | -0.31(-0.73%) |
Aug 09, 2021 | 43.19 | 43.50 | 42.10 | 42.72 | 26,780 | -0.47(-1.08%) |
Aug 06, 2021 | 41.64 | 43.58 | 40.70 | 43.19 | 23,029 | +1.86(+4.51%) |
Aug 05, 2021 | 40.08 | 41.48 | 40.08 | 41.33 | 14,793 | +0.93(+2.31%) |
Aug 04, 2021 | 39.31 | 40.86 | 38.99 | 40.39 | 24,745 | +0.93(+2.36%) |
Aug 03, 2021 | 40.55 | 40.70 | 39.15 | 39.46 | 25,318 | -1.09(-2.68%) |
Aug 02, 2021 | 41.79 | 42.26 | 40.39 | 40.55 | 29,414 | -1.40(-3.33%) |
Jul 30, 2021 | 42.88 | 43.66 | 41.33 | 41.95 | 35,651 | -0.93(-2.17%) |
Jul 29, 2021 | 44.59 | 45.52 | 41.79 | 42.88 | 40,389 | -1.86(-4.17%) |
Jul 28, 2021 | 39.46 | 44.90 | 39.46 | 44.74 | 57,105 | +5.28(+13.39%) |
Jul 27, 2021 | 39.31 | 40.08 | 37.29 | 39.46 | 71,656 | +0.31(+0.79%) |
Jul 26, 2021 | 39.93 | 40.70 | 38.99 | 39.15 | 16,789 | -1.09(-2.70%) |
Jul 23, 2021 | 40.39 | 41.17 | 40.08 | 40.24 | 15,540 | -0.31(-0.77%) |
Jul 22, 2021 | 41.95 | 42.57 | 40.39 | 40.55 | 46,815 | -1.86(-4.40%) |
Jul 21, 2021 | 42.72 | 42.72 | 41.48 | 42.41 | 14,912 | +0.16(+0.37%) |
Jul 20, 2021 | 41.95 | 43.03 | 41.33 | 42.26 | 21,715 | +0.47(+1.12%) |
Jul 19, 2021 | 41.01 | 42.57 | 40.86 | 41.79 | 16,152 | +0.47(+1.13%) |
Jul 16, 2021 | 41.95 | 42.72 | 40.39 | 41.33 | 24,982 | +0.31(+0.76%) |
Jul 15, 2021 | 42.10 | 42.33 | 40.86 | 41.01 | 31,886 | -1.09(-2.58%) |
Jul 14, 2021 | 43.66 | 43.66 | 41.95 | 42.10 | 23,290 | -1.09(-2.52%) |
Jul 13, 2021 | 43.81 | 44.43 | 42.72 | 43.19 | 24,528 | -0.93(-2.11%) |
Jul 12, 2021 | 46.14 | 46.92 | 43.81 | 44.12 | 27,706 | -2.33(-5.02%) |
Jul 09, 2021 | 44.59 | 46.61 | 44.12 | 46.45 | 23,669 | +1.86(+4.18%) |
Jul 08, 2021 | 41.79 | 44.90 | 41.66 | 44.59 | 30,204 | +2.17(+5.13%) |
Jul 07, 2021 | 44.43 | 45.05 | 42.26 | 42.41 | 34,881 | -2.02(-4.55%) |
Jul 06, 2021 | 45.67 | 45.67 | 43.97 | 44.43 | 20,043 | -1.24(-2.72%) |
Jul 02, 2021 | 48.32 | 48.32 | 45.05 | 45.67 | 32,206 | -0.16(-0.34%) |