Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.96 | 44.49 | 43.23 | 43.84 | 231,064 | +0.20(+0.46%) |
Sep 29, 2021 | 44.68 | 45.23 | 43.15 | 43.64 | 225,051 | -1.09(-2.44%) |
Sep 28, 2021 | 46.10 | 46.44 | 44.36 | 44.73 | 455,484 | -2.32(-4.93%) |
Sep 27, 2021 | 46.81 | 47.42 | 45.52 | 47.05 | 299,882 | -0.30(-0.63%) |
Sep 24, 2021 | 47.55 | 48.72 | 46.30 | 47.35 | 177,082 | -0.59(-1.23%) |
Sep 23, 2021 | 46.55 | 48.10 | 44.71 | 47.94 | 247,057 | +1.83(+3.97%) |
Sep 22, 2021 | 46.88 | 47.24 | 44.83 | 46.11 | 254,400 | -0.14(-0.30%) |
Sep 21, 2021 | 44.33 | 46.56 | 43.36 | 46.25 | 349,032 | +1.96(+4.43%) |
Sep 20, 2021 | 44.42 | 45.25 | 42.50 | 44.29 | 428,480 | -1.88(-4.07%) |
Sep 17, 2021 | 49.25 | 49.25 | 45.93 | 46.17 | 2,214,305 | -3.27(-6.61%) |
Sep 16, 2021 | 46.76 | 49.95 | 46.76 | 49.44 | 328,665 | +2.62(+5.60%) |
Sep 15, 2021 | 45.01 | 46.99 | 44.23 | 46.82 | 205,423 | +1.51(+3.33%) |
Sep 14, 2021 | 45.38 | 46.01 | 43.92 | 45.31 | 226,583 | -0.32(-0.70%) |
Sep 13, 2021 | 48.53 | 49.08 | 45.22 | 45.63 | 347,258 | -2.11(-4.42%) |
Sep 10, 2021 | 48.10 | 49.38 | 47.39 | 47.74 | 238,058 | -0.27(-0.56%) |
Sep 09, 2021 | 46.17 | 49.40 | 45.12 | 48.01 | 471,207 | +1.80(+3.90%) |
Sep 08, 2021 | 48.22 | 48.63 | 45.92 | 46.21 | 549,637 | -1.88(-3.91%) |
Sep 07, 2021 | 47.80 | 49.23 | 46.47 | 48.09 | 475,427 | +0.55(+1.16%) |
Sep 03, 2021 | 48.12 | 48.51 | 45.55 | 47.54 | 385,156 | -0.58(-1.21%) |
Sep 02, 2021 | 47.10 | 48.12 | 46.28 | 48.12 | 167,112 | +1.11(+2.36%) |
Sep 01, 2021 | 44.84 | 48.96 | 43.60 | 47.01 | 272,120 | +3.10(+7.06%) |
Aug 31, 2021 | 44.34 | 45.80 | 42.41 | 43.91 | 201,548 | -0.05(-0.11%) |
Aug 30, 2021 | 41.27 | 44.30 | 41.27 | 43.96 | 673,963 | +3.23(+7.93%) |
Aug 27, 2021 | 38.50 | 41.45 | 38.50 | 40.73 | 301,033 | +2.17(+5.63%) |
Aug 26, 2021 | 38.87 | 39.10 | 37.72 | 38.56 | 90,631 | -0.45(-1.15%) |
Aug 25, 2021 | 39.66 | 40.19 | 38.54 | 39.01 | 147,887 | -0.98(-2.45%) |
Aug 24, 2021 | 40.43 | 41.46 | 39.29 | 39.99 | 178,916 | -0.01(-0.02%) |
Aug 23, 2021 | 39.66 | 40.11 | 38.34 | 40.00 | 107,128 | +0.41(+1.04%) |
Aug 20, 2021 | 38.84 | 40.37 | 38.65 | 39.59 | 158,841 | +0.70(+1.80%) |
Aug 19, 2021 | 37.92 | 38.94 | 37.54 | 38.89 | 143,847 | +0.76(+1.99%) |
Aug 18, 2021 | 38.39 | 38.70 | 37.05 | 38.13 | 160,566 | -0.11(-0.29%) |
Aug 17, 2021 | 41.43 | 40.95 | 37.72 | 38.24 | 242,080 | -2.71(-6.62%) |
Aug 16, 2021 | 39.93 | 41.75 | 39.00 | 40.95 | 327,423 | +0.90(+2.25%) |
Aug 13, 2021 | 39.00 | 40.98 | 38.75 | 40.05 | 222,032 | +1.13(+2.90%) |
Aug 12, 2021 | 37.37 | 38.92 | 36.80 | 38.92 | 105,108 | +1.72(+4.62%) |
Aug 11, 2021 | 38.95 | 39.00 | 35.71 | 37.20 | 401,310 | -0.08(-0.21%) |
Aug 10, 2021 | 35.99 | 37.88 | 34.85 | 37.28 | 671,950 | +1.47(+4.10%) |
Aug 09, 2021 | 34.25 | 35.81 | 33.06 | 35.81 | 96,202 | +1.47(+4.28%) |
Aug 06, 2021 | 31.62 | 34.46 | 31.62 | 34.34 | 117,274 | +2.00(+6.18%) |
Aug 05, 2021 | 31.80 | 32.59 | 31.35 | 32.34 | 42,755 | +0.67(+2.12%) |
Aug 04, 2021 | 31.62 | 32.79 | 31.45 | 31.67 | 45,558 | -0.03(-0.09%) |
Aug 03, 2021 | 32.50 | 33.02 | 31.50 | 31.70 | 57,296 | -0.35(-1.09%) |
Aug 02, 2021 | 32.03 | 32.45 | 31.76 | 32.05 | 99,539 | +0.29(+0.91%) |
Jul 30, 2021 | 32.09 | 32.61 | 31.70 | 31.76 | 61,943 | -0.07(-0.22%) |
Jul 29, 2021 | 31.40 | 32.86 | 31.40 | 31.83 | 131,504 | +0.05(+0.16%) |
Jul 28, 2021 | 31.63 | 33.32 | 31.35 | 31.78 | 187,646 | +0.15(+0.47%) |
Jul 27, 2021 | 31.94 | 32.55 | 31.09 | 31.63 | 119,389 | -0.90(-2.77%) |
Jul 26, 2021 | 32.99 | 33.56 | 32.41 | 32.53 | 195,718 | -0.46(-1.39%) |
Jul 23, 2021 | 32.75 | 33.77 | 31.00 | 32.99 | 251,499 | +0.26(+0.79%) |
Jul 22, 2021 | 31.52 | 32.86 | 31.00 | 32.73 | 216,453 | +1.43(+4.57%) |
Jul 21, 2021 | 31.56 | 32.44 | 30.39 | 31.30 | 169,293 | -0.25(-0.79%) |
Jul 20, 2021 | 30.25 | 31.85 | 29.89 | 31.55 | 147,796 | +1.22(+4.02%) |
Jul 19, 2021 | 30.01 | 30.38 | 29.50 | 30.33 | 91,739 | -0.23(-0.75%) |
Jul 16, 2021 | 30.76 | 31.03 | 30.31 | 30.56 | 86,523 | -0.18(-0.59%) |
Jul 15, 2021 | 31.45 | 31.51 | 30.03 | 30.74 | 157,176 | -0.80(-2.54%) |
Jul 14, 2021 | 32.10 | 33.07 | 31.51 | 31.54 | 105,590 | -0.56(-1.74%) |
Jul 13, 2021 | 34.15 | 34.15 | 31.50 | 32.10 | 123,281 | -1.65(-4.89%) |
Jul 12, 2021 | 34.46 | 34.59 | 33.31 | 33.75 | 77,016 | -0.78(-2.26%) |
Jul 09, 2021 | 33.70 | 34.96 | 33.64 | 34.53 | 63,811 | +0.89(+2.65%) |
Jul 08, 2021 | 34.01 | 34.14 | 32.81 | 33.64 | 181,576 | -1.26(-3.61%) |
Jul 07, 2021 | 35.40 | 35.99 | 34.90 | 34.90 | 111,391 | -0.09(-0.26%) |
Jul 06, 2021 | 34.57 | 35.33 | 34.52 | 34.99 | 129,467 | -0.09(-0.26%) |
Jul 02, 2021 | 34.80 | 35.37 | 34.31 | 35.08 | 203,140 | +0.38(+1.10%) |