Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.50 | 49.81 | 48.21 | 49.43 | 607,426 | +1.23(+2.55%) |
Sep 29, 2021 | 48.09 | 48.69 | 47.36 | 48.20 | 456,946 | +0.84(+1.77%) |
Sep 28, 2021 | 51.52 | 51.65 | 47.35 | 47.36 | 786,701 | -4.68(-8.99%) |
Sep 27, 2021 | 52.00 | 52.88 | 51.52 | 52.04 | 333,800 | +0.04(+0.08%) |
Sep 24, 2021 | 52.60 | 52.82 | 50.11 | 52.00 | 425,986 | -0.99(-1.87%) |
Sep 23, 2021 | 51.76 | 53.84 | 50.69 | 52.99 | 728,958 | +1.68(+3.27%) |
Sep 22, 2021 | 48.11 | 51.76 | 47.91 | 51.31 | 728,965 | +3.71(+7.79%) |
Sep 21, 2021 | 47.90 | 48.50 | 46.44 | 47.60 | 356,031 | +0.20(+0.42%) |
Sep 20, 2021 | 47.00 | 47.80 | 46.21 | 47.40 | 468,678 | -0.85(-1.76%) |
Sep 17, 2021 | 48.89 | 51.27 | 47.45 | 48.25 | 1,425,662 | -0.40(-0.82%) |
Sep 16, 2021 | 48.03 | 48.78 | 46.86 | 48.65 | 443,930 | +0.49(+1.02%) |
Sep 15, 2021 | 45.85 | 48.14 | 45.31 | 48.16 | 446,544 | +2.06(+4.47%) |
Sep 14, 2021 | 46.76 | 46.85 | 45.29 | 46.10 | 384,555 | -0.36(-0.77%) |
Sep 13, 2021 | 45.85 | 46.76 | 45.00 | 46.46 | 373,443 | +0.86(+1.89%) |
Sep 10, 2021 | 46.57 | 46.57 | 44.58 | 45.60 | 360,484 | -0.64(-1.38%) |
Sep 09, 2021 | 45.48 | 46.70 | 45.15 | 46.24 | 317,074 | +0.66(+1.45%) |
Sep 08, 2021 | 45.21 | 45.72 | 44.59 | 45.58 | 632,465 | +0.22(+0.49%) |
Sep 07, 2021 | 46.10 | 46.10 | 44.52 | 45.36 | 357,830 | -0.99(-2.14%) |
Sep 03, 2021 | 46.41 | 46.56 | 45.54 | 46.35 | 224,846 | -0.06(-0.13%) |
Sep 02, 2021 | 45.58 | 46.69 | 45.07 | 46.41 | 294,067 | +1.27(+2.81%) |
Sep 01, 2021 | 47.08 | 47.08 | 44.78 | 45.14 | 329,555 | -1.46(-3.13%) |
Aug 31, 2021 | 47.00 | 47.01 | 46.10 | 46.60 | 248,338 | -0.49(-1.04%) |
Aug 30, 2021 | 48.38 | 48.38 | 46.36 | 47.09 | 310,223 | -1.04(-2.16%) |
Aug 27, 2021 | 47.60 | 49.00 | 47.16 | 48.13 | 511,699 | +0.55(+1.16%) |
Aug 26, 2021 | 46.82 | 47.85 | 46.44 | 47.58 | 293,202 | +0.50(+1.06%) |
Aug 25, 2021 | 47.18 | 48.33 | 46.56 | 47.08 | 505,574 | +0.24(+0.51%) |
Aug 24, 2021 | 45.09 | 46.84 | 44.90 | 46.84 | 302,344 | +1.98(+4.41%) |
Aug 23, 2021 | 43.40 | 45.40 | 43.21 | 44.86 | 525,026 | +1.90(+4.42%) |
Aug 20, 2021 | 43.06 | 43.59 | 42.60 | 42.96 | 501,371 | +0.01(+0.02%) |
Aug 19, 2021 | 42.37 | 43.53 | 41.76 | 42.95 | 533,730 | -0.21(-0.49%) |
Aug 18, 2021 | 43.25 | 44.22 | 43.10 | 43.16 | 241,007 | -0.34(-0.78%) |
Aug 17, 2021 | 44.00 | 44.25 | 42.78 | 43.50 | 349,288 | -0.60(-1.36%) |
Aug 16, 2021 | 44.58 | 45.04 | 43.99 | 44.10 | 233,948 | -0.96(-2.13%) |
Aug 13, 2021 | 45.42 | 45.87 | 44.69 | 45.06 | 322,808 | -0.28(-0.62%) |
Aug 12, 2021 | 45.03 | 45.35 | 43.95 | 45.34 | 376,248 | +0.31(+0.69%) |
Aug 11, 2021 | 45.19 | 45.19 | 43.90 | 45.03 | 294,251 | +0.01(+0.02%) |
Aug 10, 2021 | 46.17 | 46.38 | 44.59 | 45.02 | 380,546 | -1.18(-2.55%) |
Aug 09, 2021 | 45.70 | 47.61 | 45.17 | 46.20 | 380,302 | +0.50(+1.09%) |
Aug 06, 2021 | 45.49 | 45.97 | 44.72 | 45.70 | 440,115 | +0.89(+1.99%) |
Aug 05, 2021 | 44.82 | 45.37 | 44.30 | 44.81 | 262,392 | -0.05(-0.11%) |
Aug 04, 2021 | 45.29 | 46.30 | 44.61 | 44.86 | 307,890 | -1.17(-2.54%) |
Aug 03, 2021 | 45.97 | 46.02 | 44.08 | 46.03 | 389,112 | +0.57(+1.25%) |
Aug 02, 2021 | 46.94 | 46.94 | 45.10 | 45.46 | 627,810 | -1.32(-2.82%) |
Jul 30, 2021 | 46.89 | 47.89 | 46.13 | 46.78 | 435,656 | -0.60(-1.27%) |
Jul 29, 2021 | 46.75 | 47.49 | 46.67 | 47.38 | 451,214 | +0.89(+1.91%) |
Jul 28, 2021 | 44.50 | 46.70 | 44.40 | 46.49 | 744,931 | +2.23(+5.04%) |
Jul 27, 2021 | 45.44 | 48.14 | 43.63 | 44.26 | 817,172 | -3.57(-7.46%) |
Jul 26, 2021 | 48.62 | 48.87 | 47.06 | 47.83 | 804,729 | -0.87(-1.79%) |
Jul 23, 2021 | 48.20 | 49.41 | 47.19 | 48.70 | 639,436 | +1.81(+3.86%) |
Jul 22, 2021 | 47.44 | 48.29 | 46.60 | 46.89 | 652,912 | -1.10(-2.29%) |
Jul 21, 2021 | 44.06 | 47.99 | 44.06 | 47.99 | 650,890 | +3.84(+8.70%) |
Jul 20, 2021 | 42.98 | 44.69 | 42.24 | 44.15 | 454,396 | +1.87(+4.42%) |
Jul 19, 2021 | 40.74 | 43.09 | 39.72 | 42.28 | 373,546 | +0.21(+0.50%) |
Jul 16, 2021 | 43.00 | 43.20 | 42.05 | 42.07 | 288,494 | -0.26(-0.61%) |
Jul 15, 2021 | 42.61 | 43.32 | 41.89 | 42.33 | 440,088 | -0.66(-1.54%) |
Jul 14, 2021 | 43.46 | 44.16 | 42.90 | 42.99 | 402,448 | +0.09(+0.21%) |
Jul 13, 2021 | 43.02 | 43.17 | 42.06 | 42.90 | 223,183 | +0.06(+0.14%) |
Jul 12, 2021 | 43.32 | 43.60 | 41.75 | 42.84 | 350,041 | -0.25(-0.58%) |
Jul 09, 2021 | 42.73 | 43.32 | 41.84 | 43.09 | 379,358 | +0.82(+1.94%) |
Jul 08, 2021 | 42.46 | 43.93 | 41.67 | 42.27 | 665,477 | -2.01(-4.54%) |
Jul 07, 2021 | 47.71 | 49.99 | 44.18 | 44.28 | 2,066,413 | -3.36(-7.05%) |
Jul 06, 2021 | 47.00 | 48.97 | 46.06 | 47.64 | 1,041,109 | +1.07(+2.30%) |
Jul 02, 2021 | 47.24 | 47.50 | 46.51 | 46.57 | 290,076 | -0.27(-0.58%) |