Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 38.41 | 38.41 | 37.24 | 37.85 | 449,275 | -0.50(-1.30%) |
Sep 29, 2021 | 38.60 | 39.12 | 37.90 | 38.35 | 470,878 | -0.23(-0.60%) |
Sep 28, 2021 | 38.93 | 40.31 | 38.42 | 38.58 | 553,883 | -1.46(-3.65%) |
Sep 27, 2021 | 37.85 | 40.18 | 37.54 | 40.04 | 627,886 | +2.07(+5.45%) |
Sep 24, 2021 | 40.79 | 40.92 | 37.31 | 37.97 | 1,787,484 | -3.27(-7.93%) |
Sep 23, 2021 | 42.23 | 42.23 | 40.61 | 41.24 | 1,034,960 | -0.52(-1.25%) |
Sep 22, 2021 | 41.66 | 42.82 | 41.43 | 41.76 | 585,167 | +0.54(+1.31%) |
Sep 21, 2021 | 42.77 | 43.44 | 41.22 | 41.22 | 885,565 | -1.33(-3.13%) |
Sep 20, 2021 | 44.46 | 44.46 | 41.70 | 42.55 | 1,227,162 | -3.04(-6.67%) |
Sep 17, 2021 | 46.30 | 47.77 | 45.59 | 45.59 | 5,534,391 | -0.77(-1.66%) |
Sep 16, 2021 | 45.68 | 46.85 | 44.45 | 46.36 | 1,202,435 | +1.17(+2.59%) |
Sep 15, 2021 | 45.86 | 46.73 | 44.35 | 45.19 | 1,060,324 | -0.48(-1.05%) |
Sep 14, 2021 | 48.74 | 48.91 | 43.04 | 45.67 | 2,155,043 | -3.76(-7.61%) |
Sep 13, 2021 | 52.82 | 52.82 | 49.39 | 49.43 | 1,108,318 | -3.38(-6.40%) |
Sep 10, 2021 | 53.32 | 53.84 | 52.35 | 52.81 | 394,198 | +0.15(+0.28%) |
Sep 09, 2021 | 52.06 | 54.36 | 51.90 | 52.66 | 480,909 | +0.23(+0.44%) |
Sep 08, 2021 | 54.65 | 55.17 | 52.12 | 52.43 | 686,505 | -2.12(-3.89%) |
Sep 07, 2021 | 54.20 | 56.31 | 54.20 | 54.55 | 632,594 | -0.30(-0.55%) |
Sep 03, 2021 | 52.98 | 55.09 | 52.01 | 54.85 | 731,080 | +1.77(+3.33%) |
Sep 02, 2021 | 50.90 | 53.46 | 50.59 | 53.08 | 578,238 | +2.37(+4.67%) |
Sep 01, 2021 | 50.59 | 51.93 | 50.01 | 50.71 | 447,198 | +0.15(+0.30%) |
Aug 31, 2021 | 48.77 | 51.00 | 48.68 | 50.56 | 567,594 | +1.76(+3.61%) |
Aug 30, 2021 | 49.57 | 50.50 | 48.70 | 48.80 | 387,419 | -0.40(-0.81%) |
Aug 27, 2021 | 48.11 | 49.85 | 48.07 | 49.20 | 274,130 | +1.04(+2.16%) |
Aug 26, 2021 | 48.00 | 49.24 | 47.35 | 48.16 | 518,240 | -0.15(-0.31%) |
Aug 25, 2021 | 48.08 | 49.60 | 47.98 | 48.31 | 402,905 | +0.00(+0.00%) |
Aug 24, 2021 | 46.80 | 48.90 | 46.43 | 48.31 | 524,688 | +2.17(+4.70%) |
Aug 23, 2021 | 43.50 | 46.29 | 43.01 | 46.14 | 612,369 | +3.17(+7.38%) |
Aug 20, 2021 | 41.74 | 43.04 | 41.56 | 42.97 | 580,820 | +1.12(+2.68%) |
Aug 19, 2021 | 41.48 | 42.75 | 41.48 | 41.85 | 636,119 | -1.42(-3.28%) |
Aug 18, 2021 | 41.68 | 43.46 | 40.87 | 43.27 | 621,587 | +1.59(+3.81%) |
Aug 17, 2021 | 41.06 | 42.85 | 40.38 | 41.68 | 796,514 | +0.10(+0.24%) |
Aug 16, 2021 | 46.94 | 46.94 | 40.79 | 41.58 | 1,643,400 | -5.61(-11.89%) |
Aug 13, 2021 | 50.11 | 50.30 | 46.14 | 47.19 | 1,649,369 | +0.08(+0.17%) |
Aug 12, 2021 | 50.01 | 50.76 | 46.30 | 47.11 | 1,298,564 | -2.87(-5.74%) |
Aug 11, 2021 | 52.23 | 52.23 | 49.60 | 49.98 | 441,320 | -1.74(-3.36%) |
Aug 10, 2021 | 51.82 | 52.93 | 50.84 | 51.72 | 485,692 | +0.50(+0.98%) |
Aug 09, 2021 | 49.93 | 52.16 | 49.28 | 51.22 | 290,385 | +1.24(+2.48%) |
Aug 06, 2021 | 51.59 | 51.70 | 49.93 | 49.98 | 232,918 | -1.31(-2.55%) |
Aug 05, 2021 | 48.42 | 51.63 | 48.26 | 51.29 | 376,124 | +3.03(+6.28%) |
Aug 04, 2021 | 49.83 | 49.83 | 47.95 | 48.26 | 471,122 | -0.76(-1.55%) |
Aug 03, 2021 | 49.67 | 50.60 | 48.43 | 49.02 | 262,346 | -0.42(-0.85%) |
Aug 02, 2021 | 49.70 | 49.95 | 48.02 | 49.44 | 413,704 | +0.10(+0.20%) |
Jul 30, 2021 | 48.86 | 49.94 | 48.65 | 49.34 | 186,530 | +0.23(+0.47%) |
Jul 29, 2021 | 50.41 | 50.48 | 48.98 | 49.11 | 172,710 | -1.26(-2.50%) |
Jul 28, 2021 | 49.25 | 50.61 | 48.95 | 50.37 | 328,888 | +1.43(+2.92%) |
Jul 27, 2021 | 49.00 | 49.56 | 47.51 | 48.94 | 388,057 | -0.52(-1.05%) |
Jul 26, 2021 | 49.09 | 50.37 | 48.70 | 49.46 | 238,798 | +0.40(+0.82%) |
Jul 23, 2021 | 48.02 | 49.47 | 48.00 | 49.06 | 286,787 | +0.52(+1.07%) |
Jul 22, 2021 | 50.11 | 50.62 | 47.25 | 48.54 | 606,680 | -1.69(-3.36%) |
Jul 21, 2021 | 48.55 | 50.61 | 48.55 | 50.23 | 386,856 | +2.19(+4.56%) |
Jul 20, 2021 | 47.93 | 48.49 | 47.07 | 48.04 | 394,057 | +0.46(+0.97%) |
Jul 19, 2021 | 48.16 | 48.52 | 46.20 | 47.58 | 604,330 | -0.53(-1.10%) |
Jul 16, 2021 | 49.65 | 50.00 | 47.76 | 48.11 | 528,777 | -1.36(-2.75%) |
Jul 15, 2021 | 50.78 | 53.00 | 48.79 | 49.47 | 765,233 | -2.36(-4.55%) |
Jul 14, 2021 | 55.11 | 55.34 | 51.51 | 51.83 | 1,037,170 | -3.29(-5.97%) |
Jul 13, 2021 | 57.32 | 59.00 | 55.05 | 55.12 | 767,489 | -2.64(-4.57%) |
Jul 12, 2021 | 56.96 | 58.08 | 56.00 | 57.76 | 417,132 | +0.02(+0.03%) |
Jul 09, 2021 | 57.75 | 57.96 | 56.55 | 57.74 | 271,889 | +0.58(+1.01%) |
Jul 08, 2021 | 56.52 | 57.40 | 55.25 | 57.16 | 465,536 | -0.47(-0.82%) |
Jul 07, 2021 | 58.49 | 58.74 | 56.83 | 57.63 | 377,939 | -0.81(-1.39%) |
Jul 06, 2021 | 56.89 | 58.90 | 56.68 | 58.44 | 632,258 | +1.82(+3.21%) |
Jul 02, 2021 | 57.15 | 57.62 | 55.24 | 56.62 | 349,507 | +0.05(+0.09%) |