Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.75 | 40.55 | 38.40 | 38.64 | 196,051 | -0.98(-2.47%) |
Sep 29, 2021 | 40.77 | 41.22 | 39.30 | 39.62 | 194,290 | -0.93(-2.29%) |
Sep 28, 2021 | 39.74 | 40.88 | 39.60 | 40.55 | 248,622 | +0.44(+1.10%) |
Sep 27, 2021 | 40.12 | 41.00 | 39.79 | 40.11 | 271,394 | -1.18(-2.86%) |
Sep 24, 2021 | 42.92 | 43.01 | 41.19 | 41.29 | 168,026 | -1.73(-4.02%) |
Sep 23, 2021 | 42.51 | 43.54 | 42.04 | 43.02 | 199,916 | +0.80(+1.89%) |
Sep 22, 2021 | 42.71 | 43.63 | 42.15 | 42.22 | 478,088 | -0.48(-1.12%) |
Sep 21, 2021 | 43.00 | 43.84 | 42.69 | 42.70 | 359,907 | +0.09(+0.21%) |
Sep 20, 2021 | 43.69 | 44.35 | 41.83 | 42.61 | 300,468 | -2.21(-4.93%) |
Sep 17, 2021 | 46.34 | 47.21 | 44.55 | 44.82 | 1,759,537 | -1.86(-3.98%) |
Sep 16, 2021 | 46.37 | 47.97 | 46.07 | 46.68 | 314,344 | -0.07(-0.15%) |
Sep 15, 2021 | 46.30 | 46.95 | 45.50 | 46.75 | 598,093 | +0.75(+1.63%) |
Sep 14, 2021 | 46.19 | 47.00 | 45.70 | 46.00 | 165,464 | -0.20(-0.43%) |
Sep 13, 2021 | 47.10 | 47.10 | 45.00 | 46.20 | 143,319 | -0.45(-0.96%) |
Sep 10, 2021 | 46.24 | 47.35 | 46.00 | 46.65 | 227,536 | +0.84(+1.83%) |
Sep 09, 2021 | 45.32 | 46.06 | 45.11 | 45.81 | 170,793 | +0.76(+1.69%) |
Sep 08, 2021 | 46.36 | 46.89 | 44.81 | 45.05 | 180,566 | -1.21(-2.62%) |
Sep 07, 2021 | 47.06 | 47.44 | 45.72 | 46.26 | 293,824 | -0.62(-1.32%) |
Sep 03, 2021 | 46.37 | 47.17 | 46.36 | 46.88 | 96,213 | +0.14(+0.30%) |
Sep 02, 2021 | 46.67 | 46.86 | 46.05 | 46.74 | 137,358 | +0.36(+0.78%) |
Sep 01, 2021 | 44.61 | 46.98 | 44.42 | 46.38 | 170,854 | +1.90(+4.27%) |
Aug 31, 2021 | 44.99 | 44.99 | 44.05 | 44.48 | 139,204 | -0.41(-0.91%) |
Aug 30, 2021 | 46.00 | 46.00 | 44.50 | 44.89 | 115,533 | -0.75(-1.64%) |
Aug 27, 2021 | 44.30 | 45.84 | 44.30 | 45.64 | 105,266 | +1.01(+2.26%) |
Aug 26, 2021 | 46.87 | 47.04 | 44.27 | 44.63 | 217,355 | -2.47(-5.24%) |
Aug 25, 2021 | 46.79 | 47.41 | 46.00 | 47.10 | 141,005 | +0.42(+0.90%) |
Aug 24, 2021 | 44.50 | 47.16 | 44.17 | 46.68 | 236,110 | +2.53(+5.73%) |
Aug 23, 2021 | 43.46 | 45.47 | 43.40 | 44.15 | 159,380 | +0.79(+1.82%) |
Aug 20, 2021 | 42.22 | 43.44 | 42.17 | 43.36 | 102,518 | +1.01(+2.38%) |
Aug 19, 2021 | 43.06 | 44.24 | 42.11 | 42.35 | 156,959 | -0.81(-1.88%) |
Aug 18, 2021 | 42.81 | 43.76 | 42.22 | 43.16 | 155,185 | +0.32(+0.75%) |
Aug 17, 2021 | 42.42 | 43.75 | 42.04 | 42.84 | 224,639 | -0.27(-0.63%) |
Aug 16, 2021 | 44.00 | 44.32 | 42.76 | 43.11 | 256,270 | -1.39(-3.12%) |
Aug 13, 2021 | 45.27 | 45.56 | 44.10 | 44.50 | 208,522 | -0.50(-1.11%) |
Aug 12, 2021 | 42.94 | 45.15 | 42.80 | 45.00 | 178,132 | +2.20(+5.14%) |
Aug 11, 2021 | 45.71 | 45.71 | 41.64 | 42.80 | 455,363 | -2.20(-4.89%) |
Aug 10, 2021 | 44.90 | 46.63 | 43.00 | 45.00 | 841,595 | -4.50(-9.09%) |
Aug 09, 2021 | 48.69 | 50.34 | 47.20 | 49.50 | 390,565 | +1.04(+2.15%) |
Aug 06, 2021 | 51.77 | 52.34 | 48.21 | 48.46 | 249,692 | -3.25(-6.29%) |
Aug 05, 2021 | 51.16 | 52.16 | 50.71 | 51.71 | 63,826 | +0.56(+1.09%) |
Aug 04, 2021 | 51.72 | 52.10 | 50.56 | 51.15 | 70,202 | -0.50(-0.97%) |
Aug 03, 2021 | 51.36 | 52.55 | 50.77 | 51.65 | 333,653 | +0.75(+1.47%) |
Aug 02, 2021 | 50.85 | 52.85 | 50.85 | 50.90 | 291,557 | +0.27(+0.53%) |
Jul 30, 2021 | 51.60 | 53.00 | 50.50 | 50.63 | 374,349 | -2.23(-4.22%) |
Jul 29, 2021 | 53.49 | 54.04 | 52.65 | 52.86 | 350,078 | -0.44(-0.83%) |
Jul 28, 2021 | 55.50 | 56.79 | 53.25 | 53.30 | 137,640 | -1.75(-3.18%) |
Jul 27, 2021 | 57.00 | 57.34 | 53.71 | 55.05 | 159,282 | -2.53(-4.39%) |
Jul 26, 2021 | 58.63 | 58.99 | 56.60 | 57.58 | 122,798 | -0.94(-1.61%) |
Jul 23, 2021 | 56.84 | 59.37 | 56.15 | 58.52 | 134,328 | +1.90(+3.36%) |
Jul 22, 2021 | 54.11 | 56.95 | 53.65 | 56.62 | 170,269 | +2.96(+5.52%) |
Jul 21, 2021 | 53.12 | 54.51 | 53.01 | 53.66 | 86,133 | +0.14(+0.26%) |
Jul 20, 2021 | 54.00 | 54.18 | 52.33 | 53.52 | 149,026 | -0.03(-0.06%) |
Jul 19, 2021 | 52.59 | 55.42 | 50.50 | 53.55 | 309,833 | +1.28(+2.45%) |
Jul 16, 2021 | 54.14 | 54.67 | 52.22 | 52.27 | 134,947 | -1.75(-3.24%) |
Jul 15, 2021 | 56.05 | 56.54 | 52.84 | 54.02 | 304,020 | -2.19(-3.90%) |
Jul 14, 2021 | 55.14 | 56.69 | 54.50 | 56.21 | 188,561 | +1.09(+1.98%) |
Jul 13, 2021 | 55.87 | 56.54 | 54.14 | 55.12 | 104,267 | -0.09(-0.16%) |
Jul 12, 2021 | 56.45 | 56.74 | 54.14 | 55.21 | 121,477 | -0.79(-1.41%) |
Jul 09, 2021 | 54.00 | 56.57 | 53.33 | 56.00 | 193,308 | +1.95(+3.61%) |
Jul 08, 2021 | 55.00 | 55.34 | 53.50 | 54.05 | 248,662 | -1.93(-3.45%) |
Jul 07, 2021 | 56.71 | 57.70 | 55.10 | 55.98 | 408,230 | -0.62(-1.10%) |
Jul 06, 2021 | 58.22 | 58.22 | 55.27 | 56.60 | 381,368 | -0.41(-0.72%) |
Jul 02, 2021 | 56.98 | 58.48 | 56.64 | 57.01 | 334,031 | -0.27(-0.47%) |
Jul 01, 2021 | 58.92 | 59.57 | 56.49 | 57.28 | 288,359 | -2.13(-3.59%) |
Jun 30, 2021 | 58.99 | 59.83 | 55.89 | 59.41 | 339,405 | +0.95(+1.63%) |
Jun 29, 2021 | 61.25 | 61.55 | 58.05 | 58.46 | 334,634 | -4.53(-7.19%) |
Jun 28, 2021 | 64.12 | 64.69 | 62.89 | 62.99 | 292,737 | -1.11(-1.73%) |
Jun 25, 2021 | 62.98 | 64.38 | 62.98 | 64.10 | 348,576 | +1.10(+1.75%) |
Jun 24, 2021 | 63.50 | 63.50 | 61.66 | 63.00 | 419,497 | -0.08(-0.13%) |
Jun 23, 2021 | 64.17 | 64.23 | 62.91 | 63.08 | 94,805 | -0.97(-1.51%) |
Jun 22, 2021 | 63.00 | 64.66 | 62.61 | 64.05 | 312,173 | +0.53(+0.83%) |
Jun 21, 2021 | 64.06 | 64.71 | 61.33 | 63.52 | 425,480 | -0.03(-0.05%) |
Jun 18, 2021 | 61.50 | 63.98 | 61.09 | 63.55 | 457,283 | +1.70(+2.75%) |
Jun 17, 2021 | 59.77 | 62.45 | 59.47 | 61.85 | 408,724 | +2.12(+3.55%) |
Jun 16, 2021 | 57.80 | 60.62 | 57.80 | 59.73 | 269,394 | +1.91(+3.30%) |
Jun 15, 2021 | 58.83 | 59.50 | 56.70 | 57.82 | 425,484 | -2.18(-3.63%) |
Jun 14, 2021 | 59.90 | 60.02 | 59.35 | 60.00 | 571,750 | +0.10(+0.17%) |
Jun 11, 2021 | 58.23 | 59.98 | 58.23 | 59.90 | 467,153 | +1.77(+3.04%) |
Jun 10, 2021 | 57.17 | 58.48 | 57.03 | 58.13 | 206,789 | +1.10(+1.93%) |
Jun 09, 2021 | 56.22 | 57.50 | 55.98 | 57.03 | 300,422 | +0.90(+1.60%) |
Jun 08, 2021 | 54.80 | 56.05 | 54.30 | 56.13 | 573,952 | +1.39(+2.54%) |
Jun 07, 2021 | 52.00 | 54.95 | 51.45 | 54.74 | 328,628 | +3.18(+6.17%) |
Jun 04, 2021 | 51.14 | 51.93 | 50.50 | 51.56 | 292,400 | +0.84(+1.66%) |
Jun 03, 2021 | 50.54 | 51.34 | 50.42 | 50.72 | 74,932 | -1.20(-2.31%) |
Jun 02, 2021 | 53.00 | 53.08 | 51.50 | 51.92 | 86,551 | -1.08(-2.04%) |
Jun 01, 2021 | 53.45 | 53.45 | 49.60 | 53.00 | 228,143 | +0.37(+0.70%) |
May 28, 2021 | 54.22 | 54.61 | 51.84 | 52.63 | 163,022 | -2.19(-3.99%) |
May 27, 2021 | 54.77 | 54.96 | 54.00 | 54.82 | 196,569 | -0.11(-0.20%) |
May 26, 2021 | 54.30 | 54.98 | 53.58 | 54.93 | 249,943 | +0.42(+0.77%) |
May 25, 2021 | 53.94 | 55.88 | 53.10 | 54.51 | 2,244,271 | +0.21(+0.39%) |
May 24, 2021 | 51.49 | 54.42 | 50.50 | 54.30 | 1,944,105 | +4.74(+9.56%) |
May 21, 2021 | 50.00 | 53.00 | 49.00 | 49.56 | 2,003,334 | -0.31(-0.62%) |
May 20, 2021 | 44.01 | 51.16 | 43.75 | 49.87 | 2,938,530 | +6.22(+14.25%) |