Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.35 | 43.57 | 43.05 | 43.47 | 30,082 | +0.47(+1.09%) |
Sep 29, 2021 | 43.35 | 43.38 | 42.95 | 43.00 | 24,662 | -0.02(-0.05%) |
Sep 28, 2021 | 43.46 | 43.46 | 42.93 | 43.02 | 41,808 | -1.26(-2.85%) |
Sep 27, 2021 | 44.24 | 44.60 | 44.12 | 44.28 | 39,420 | -1.35(-2.96%) |
Sep 24, 2021 | 45.43 | 45.71 | 45.33 | 45.63 | 21,969 | -0.94(-2.02%) |
Sep 23, 2021 | 46.70 | 47.00 | 46.43 | 46.57 | 27,384 | +0.42(+0.91%) |
Sep 22, 2021 | 46.10 | 46.61 | 45.90 | 46.15 | 85,401 | -1.02(-2.16%) |
Sep 21, 2021 | 46.92 | 47.45 | 46.92 | 47.17 | 38,135 | +1.48(+3.23%) |
Sep 20, 2021 | 44.96 | 46.05 | 44.96 | 45.70 | 73,386 | -0.44(-0.94%) |
Sep 17, 2021 | 46.58 | 46.58 | 45.93 | 46.13 | 21,501 | -0.25(-0.54%) |
Sep 16, 2021 | 46.07 | 46.41 | 45.99 | 46.38 | 33,685 | -0.45(-0.96%) |
Sep 15, 2021 | 46.95 | 46.96 | 46.56 | 46.83 | 26,843 | -0.19(-0.40%) |
Sep 14, 2021 | 46.70 | 47.69 | 46.64 | 47.02 | 30,598 | -0.76(-1.60%) |
Sep 13, 2021 | 48.87 | 48.87 | 47.63 | 47.78 | 22,072 | -0.20(-0.41%) |
Sep 10, 2021 | 48.88 | 48.88 | 47.98 | 47.98 | 112,503 | -0.87(-1.78%) |
Sep 09, 2021 | 48.32 | 48.93 | 47.99 | 48.85 | 160,449 | +1.46(+3.08%) |
Sep 08, 2021 | 47.41 | 47.51 | 47.22 | 47.39 | 19,286 | -0.45(-0.93%) |
Sep 07, 2021 | 47.99 | 48.02 | 47.58 | 47.84 | 14,949 | -1.20(-2.44%) |
Sep 03, 2021 | 48.34 | 49.05 | 48.32 | 49.03 | 18,500 | +0.06(+0.12%) |
Sep 02, 2021 | 48.94 | 49.08 | 48.83 | 48.97 | 34,957 | +0.79(+1.64%) |
Sep 01, 2021 | 48.07 | 48.27 | 47.93 | 48.18 | 41,705 | +0.58(+1.22%) |
Aug 31, 2021 | 48.08 | 48.29 | 47.46 | 47.60 | 25,877 | -0.26(-0.54%) |
Aug 30, 2021 | 47.42 | 47.86 | 47.39 | 47.86 | 18,483 | +0.86(+1.83%) |
Aug 27, 2021 | 47.12 | 47.29 | 46.55 | 47.00 | 14,992 | +0.09(+0.19%) |
Aug 26, 2021 | 46.84 | 47.15 | 46.72 | 46.91 | 16,307 | -0.33(-0.70%) |
Aug 25, 2021 | 46.91 | 47.26 | 46.87 | 47.24 | 19,040 | -0.09(-0.19%) |
Aug 24, 2021 | 47.66 | 47.80 | 47.10 | 47.33 | 20,565 | -0.44(-0.91%) |
Aug 23, 2021 | 47.84 | 48.30 | 47.43 | 47.77 | 62,649 | -0.77(-1.58%) |
Aug 20, 2021 | 47.71 | 48.55 | 47.71 | 48.53 | 21,953 | +1.17(+2.47%) |
Aug 19, 2021 | 46.91 | 48.10 | 46.91 | 47.36 | 25,570 | +0.45(+0.96%) |
Aug 18, 2021 | 47.55 | 47.55 | 46.67 | 46.91 | 29,918 | +0.47(+1.01%) |
Aug 17, 2021 | 46.65 | 46.78 | 46.34 | 46.44 | 26,333 | +0.06(+0.13%) |
Aug 16, 2021 | 46.35 | 46.64 | 46.07 | 46.38 | 51,609 | +0.51(+1.11%) |
Aug 13, 2021 | 45.53 | 46.07 | 45.53 | 45.87 | 36,853 | +0.82(+1.82%) |
Aug 12, 2021 | 44.55 | 45.05 | 44.55 | 45.05 | 12,548 | +0.92(+2.08%) |
Aug 11, 2021 | 44.22 | 44.29 | 44.08 | 44.13 | 12,791 | +0.51(+1.17%) |
Aug 10, 2021 | 44.31 | 44.50 | 43.60 | 43.62 | 74,213 | -0.22(-0.50%) |
Aug 09, 2021 | 43.16 | 43.84 | 43.03 | 43.84 | 43,577 | +1.37(+3.23%) |
Aug 06, 2021 | 42.94 | 42.94 | 42.39 | 42.47 | 26,547 | -2.17(-4.86%) |
Aug 05, 2021 | 44.21 | 44.65 | 44.21 | 44.64 | 31,236 | +2.97(+7.13%) |
Aug 04, 2021 | 42.02 | 42.04 | 41.67 | 41.67 | 18,854 | +0.15(+0.36%) |
Aug 03, 2021 | 41.48 | 41.74 | 41.31 | 41.52 | 56,638 | +0.12(+0.29%) |
Aug 02, 2021 | 41.20 | 41.83 | 41.19 | 41.40 | 23,448 | +0.38(+0.93%) |
Jul 30, 2021 | 41.11 | 41.42 | 40.96 | 41.02 | 15,081 | +0.01(+0.02%) |
Jul 29, 2021 | 41.20 | 41.20 | 40.90 | 41.01 | 14,920 | -0.05(-0.12%) |
Jul 28, 2021 | 40.94 | 41.19 | 40.55 | 41.06 | 13,113 | +0.28(+0.69%) |
Jul 27, 2021 | 40.81 | 41.90 | 40.64 | 40.78 | 25,311 | +0.21(+0.51%) |
Jul 26, 2021 | 40.79 | 41.00 | 40.46 | 40.57 | 18,004 | -0.42(-1.03%) |
Jul 23, 2021 | 40.87 | 41.06 | 40.78 | 40.99 | 23,983 | +1.06(+2.67%) |
Jul 22, 2021 | 40.30 | 40.30 | 39.93 | 39.93 | 45,821 | +0.29(+0.73%) |
Jul 21, 2021 | 39.61 | 40.57 | 39.45 | 39.64 | 31,625 | -0.13(-0.33%) |
Jul 20, 2021 | 39.71 | 39.98 | 39.45 | 39.77 | 19,510 | -0.24(-0.60%) |
Jul 19, 2021 | 39.95 | 40.12 | 39.82 | 40.01 | 28,856 | -0.24(-0.60%) |
Jul 16, 2021 | 40.46 | 40.46 | 40.24 | 40.25 | 18,423 | -0.27(-0.67%) |
Jul 15, 2021 | 40.40 | 40.54 | 40.39 | 40.52 | 14,852 | -0.07(-0.17%) |
Jul 14, 2021 | 40.34 | 40.69 | 40.34 | 40.59 | 32,802 | +0.25(+0.62%) |
Jul 13, 2021 | 40.39 | 40.64 | 40.34 | 40.34 | 17,758 | +0.02(+0.05%) |
Jul 12, 2021 | 40.45 | 41.50 | 40.25 | 40.32 | 23,662 | +0.00(+0.00%) |
Jul 09, 2021 | 40.23 | 40.73 | 40.16 | 40.32 | 42,497 | +0.32(+0.80%) |
Jul 08, 2021 | 40.28 | 40.29 | 40.00 | 40.00 | 24,743 | +0.09(+0.23%) |
Jul 07, 2021 | 39.77 | 40.00 | 39.76 | 39.91 | 26,829 | +0.69(+1.76%) |
Jul 06, 2021 | 39.45 | 39.45 | 39.06 | 39.22 | 20,836 | +0.51(+1.32%) |
Jul 02, 2021 | 38.59 | 38.80 | 38.56 | 38.71 | 17,556 | +0.09(+0.25%) |