Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.28 | 42.83 | 41.42 | 42.17 | 401,490 | +0.81(+1.96%) |
Sep 29, 2021 | 42.05 | 43.10 | 41.28 | 41.36 | 453,440 | -0.51(-1.22%) |
Sep 28, 2021 | 42.94 | 42.97 | 41.11 | 41.87 | 1,012,230 | -1.59(-3.66%) |
Sep 27, 2021 | 42.92 | 43.59 | 42.10 | 43.46 | 354,472 | +0.40(+0.93%) |
Sep 24, 2021 | 43.85 | 43.88 | 42.68 | 43.06 | 232,772 | -1.27(-2.86%) |
Sep 23, 2021 | 43.95 | 44.57 | 43.48 | 44.33 | 210,051 | +0.58(+1.33%) |
Sep 22, 2021 | 44.40 | 44.88 | 43.69 | 43.75 | 379,602 | -0.65(-1.46%) |
Sep 21, 2021 | 44.03 | 45.31 | 43.86 | 44.40 | 636,623 | +0.80(+1.83%) |
Sep 20, 2021 | 43.94 | 44.80 | 42.29 | 43.60 | 814,084 | -1.81(-3.99%) |
Sep 17, 2021 | 46.19 | 46.27 | 44.35 | 45.41 | 3,653,142 | +0.42(+0.93%) |
Sep 16, 2021 | 45.60 | 46.38 | 44.73 | 44.99 | 816,220 | -0.62(-1.36%) |
Sep 15, 2021 | 46.51 | 47.76 | 45.37 | 45.61 | 648,343 | -1.11(-2.38%) |
Sep 14, 2021 | 47.37 | 48.35 | 46.64 | 46.72 | 439,084 | -0.52(-1.10%) |
Sep 13, 2021 | 47.59 | 47.96 | 45.95 | 47.24 | 408,783 | +0.07(+0.15%) |
Sep 10, 2021 | 48.03 | 48.27 | 46.91 | 47.17 | 344,110 | -0.61(-1.28%) |
Sep 09, 2021 | 47.04 | 49.13 | 47.04 | 47.78 | 588,895 | +0.62(+1.31%) |
Sep 08, 2021 | 47.85 | 48.40 | 46.87 | 47.16 | 315,709 | -0.92(-1.91%) |
Sep 07, 2021 | 47.43 | 49.09 | 47.43 | 48.08 | 491,919 | +0.67(+1.41%) |
Sep 03, 2021 | 48.13 | 48.13 | 47.18 | 47.41 | 189,657 | -1.06(-2.19%) |
Sep 02, 2021 | 48.40 | 49.47 | 47.63 | 48.47 | 248,133 | +0.24(+0.50%) |
Sep 01, 2021 | 47.57 | 48.81 | 46.95 | 48.23 | 348,368 | +0.85(+1.79%) |
Aug 31, 2021 | 47.20 | 48.34 | 46.51 | 47.38 | 480,316 | +0.16(+0.34%) |
Aug 30, 2021 | 47.03 | 47.95 | 46.64 | 47.22 | 374,041 | +0.38(+0.81%) |
Aug 27, 2021 | 44.50 | 47.49 | 44.47 | 46.84 | 398,418 | +2.47(+5.57%) |
Aug 26, 2021 | 43.65 | 45.10 | 43.56 | 44.37 | 264,005 | +0.59(+1.35%) |
Aug 25, 2021 | 46.20 | 46.20 | 43.75 | 43.78 | 267,154 | -1.85(-4.05%) |
Aug 24, 2021 | 44.34 | 45.64 | 43.20 | 45.63 | 312,554 | +1.48(+3.35%) |
Aug 23, 2021 | 43.40 | 44.96 | 43.40 | 44.15 | 399,637 | +1.27(+2.96%) |
Aug 20, 2021 | 41.67 | 43.29 | 41.66 | 42.88 | 243,413 | +1.58(+3.83%) |
Aug 19, 2021 | 42.28 | 42.56 | 41.00 | 41.30 | 349,683 | -1.40(-3.28%) |
Aug 18, 2021 | 41.93 | 43.38 | 40.96 | 42.70 | 355,582 | +0.90(+2.15%) |
Aug 17, 2021 | 42.54 | 42.84 | 41.20 | 41.80 | 507,171 | -1.45(-3.35%) |
Aug 16, 2021 | 44.61 | 44.61 | 42.91 | 43.25 | 275,180 | -1.80(-4.00%) |
Aug 13, 2021 | 46.63 | 46.99 | 44.81 | 45.05 | 287,873 | -1.53(-3.28%) |
Aug 12, 2021 | 44.63 | 46.66 | 44.35 | 46.58 | 327,477 | +1.87(+4.18%) |
Aug 11, 2021 | 45.70 | 45.72 | 44.29 | 44.71 | 285,251 | -0.97(-2.12%) |
Aug 10, 2021 | 48.62 | 48.82 | 45.50 | 45.68 | 348,806 | -2.92(-6.01%) |
Aug 09, 2021 | 48.85 | 49.08 | 47.91 | 48.60 | 174,870 | -0.21(-0.43%) |
Aug 06, 2021 | 49.09 | 49.31 | 47.71 | 48.81 | 237,054 | +0.25(+0.51%) |
Aug 05, 2021 | 47.29 | 48.82 | 46.89 | 48.56 | 233,605 | +1.14(+2.40%) |
Aug 04, 2021 | 47.70 | 48.74 | 47.21 | 47.42 | 273,074 | -0.80(-1.66%) |
Aug 03, 2021 | 47.80 | 48.35 | 46.87 | 48.22 | 453,978 | +0.46(+0.96%) |
Aug 02, 2021 | 46.70 | 48.29 | 46.08 | 47.76 | 355,763 | +0.95(+2.03%) |
Jul 30, 2021 | 46.83 | 48.54 | 46.55 | 46.81 | 385,115 | -0.46(-0.97%) |
Jul 29, 2021 | 47.64 | 48.15 | 46.91 | 47.27 | 664,275 | -0.24(-0.51%) |
Jul 28, 2021 | 47.51 | 48.91 | 46.73 | 47.51 | 858,893 | +0.23(+0.49%) |
Jul 27, 2021 | 47.99 | 48.24 | 46.60 | 47.28 | 910,081 | -0.92(-1.91%) |
Jul 26, 2021 | 48.90 | 49.09 | 47.52 | 48.20 | 363,436 | -0.74(-1.51%) |
Jul 23, 2021 | 49.40 | 49.65 | 47.95 | 48.94 | 216,576 | -0.02(-0.04%) |
Jul 22, 2021 | 49.90 | 50.32 | 48.59 | 48.96 | 326,475 | -1.03(-2.06%) |
Jul 21, 2021 | 48.74 | 50.19 | 48.48 | 49.99 | 367,031 | +1.60(+3.31%) |
Jul 20, 2021 | 46.00 | 48.90 | 45.65 | 48.39 | 618,888 | +2.59(+5.66%) |
Jul 19, 2021 | 44.81 | 46.22 | 44.81 | 45.80 | 637,153 | -0.20(-0.43%) |
Jul 16, 2021 | 47.88 | 47.88 | 45.94 | 46.00 | 603,690 | -1.22(-2.58%) |
Jul 15, 2021 | 50.00 | 50.00 | 46.67 | 47.22 | 862,120 | -2.96(-5.90%) |
Jul 14, 2021 | 52.84 | 52.98 | 49.52 | 50.18 | 852,340 | -3.11(-5.84%) |
Jul 13, 2021 | 54.24 | 54.31 | 53.02 | 53.29 | 290,435 | -0.91(-1.68%) |
Jul 12, 2021 | 53.77 | 54.52 | 53.00 | 54.20 | 338,367 | +0.24(+0.44%) |
Jul 09, 2021 | 53.01 | 54.60 | 51.83 | 53.96 | 806,125 | +1.60(+3.06%) |
Jul 08, 2021 | 51.30 | 52.95 | 50.57 | 52.36 | 513,609 | -0.55(-1.04%) |
Jul 07, 2021 | 55.25 | 55.47 | 51.28 | 52.91 | 707,955 | -1.65(-3.02%) |
Jul 06, 2021 | 54.12 | 54.82 | 53.19 | 54.56 | 269,710 | +0.17(+0.31%) |
Jul 02, 2021 | 55.00 | 55.08 | 53.56 | 54.39 | 324,668 | +0.03(+0.06%) |