Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.50 | 45.03 | 40.16 | 40.46 | 2,138,124 | -4.68(-10.38%) |
Sep 29, 2021 | 45.80 | 46.11 | 44.92 | 45.15 | 519,656 | -0.13(-0.29%) |
Sep 28, 2021 | 46.03 | 46.75 | 45.23 | 45.28 | 998,777 | -0.95(-2.06%) |
Sep 27, 2021 | 43.42 | 46.52 | 43.42 | 46.23 | 1,075,551 | +2.78(+6.40%) |
Sep 24, 2021 | 43.51 | 43.87 | 43.11 | 43.45 | 627,081 | -0.11(-0.26%) |
Sep 23, 2021 | 43.39 | 44.59 | 43.35 | 43.56 | 926,827 | +0.37(+0.86%) |
Sep 22, 2021 | 42.23 | 44.19 | 42.00 | 43.19 | 1,068,045 | +1.47(+3.53%) |
Sep 21, 2021 | 43.21 | 43.81 | 41.67 | 41.71 | 1,080,886 | -2.63(-5.93%) |
Sep 20, 2021 | 43.39 | 44.43 | 43.11 | 44.34 | 992,242 | -0.15(-0.34%) |
Sep 17, 2021 | 44.46 | 44.96 | 44.33 | 44.49 | 1,462,062 | +0.28(+0.63%) |
Sep 16, 2021 | 43.97 | 44.98 | 43.77 | 44.21 | 815,110 | +0.08(+0.19%) |
Sep 15, 2021 | 42.34 | 44.38 | 42.34 | 44.13 | 1,258,064 | +1.74(+4.09%) |
Sep 14, 2021 | 43.30 | 43.30 | 41.82 | 42.39 | 738,738 | -0.86(-1.98%) |
Sep 13, 2021 | 42.99 | 44.14 | 42.75 | 43.25 | 680,397 | +0.35(+0.80%) |
Sep 10, 2021 | 43.85 | 44.16 | 42.81 | 42.91 | 780,510 | -0.68(-1.56%) |
Sep 09, 2021 | 42.62 | 43.89 | 42.57 | 43.59 | 731,027 | +0.80(+1.88%) |
Sep 08, 2021 | 42.94 | 42.94 | 41.67 | 42.79 | 1,004,445 | +0.12(+0.28%) |
Sep 07, 2021 | 43.93 | 44.24 | 42.63 | 42.67 | 1,256,533 | -1.65(-3.72%) |
Sep 03, 2021 | 44.27 | 44.49 | 43.44 | 44.32 | 798,323 | +0.00(+0.00%) |
Sep 02, 2021 | 44.67 | 45.14 | 43.77 | 44.32 | 915,050 | -0.61(-1.36%) |
Sep 01, 2021 | 45.35 | 45.42 | 44.50 | 44.93 | 949,996 | -0.19(-0.41%) |
Aug 31, 2021 | 47.54 | 47.94 | 44.66 | 45.11 | 2,196,405 | -2.40(-5.05%) |
Aug 30, 2021 | 47.24 | 48.39 | 46.78 | 47.51 | 1,464,220 | -0.34(-0.72%) |
Aug 27, 2021 | 43.62 | 49.42 | 43.45 | 47.86 | 4,580,579 | -2.44(-4.85%) |
Aug 26, 2021 | 52.24 | 52.69 | 50.25 | 50.30 | 1,520,426 | -3.33(-6.21%) |
Aug 25, 2021 | 53.49 | 54.39 | 52.88 | 53.62 | 567,107 | +0.37(+0.70%) |
Aug 24, 2021 | 52.22 | 53.40 | 52.09 | 53.25 | 722,320 | +0.64(+1.22%) |
Aug 23, 2021 | 51.67 | 52.85 | 51.47 | 52.61 | 769,925 | +0.63(+1.21%) |
Aug 20, 2021 | 50.69 | 52.12 | 50.69 | 51.98 | 515,077 | +1.30(+2.56%) |
Aug 19, 2021 | 50.99 | 51.96 | 50.57 | 50.69 | 414,068 | -0.75(-1.46%) |
Aug 18, 2021 | 52.05 | 52.75 | 51.39 | 51.44 | 452,495 | -0.48(-0.93%) |
Aug 17, 2021 | 53.15 | 53.41 | 51.52 | 51.92 | 446,088 | -1.64(-3.06%) |
Aug 16, 2021 | 53.74 | 54.57 | 53.25 | 53.56 | 287,372 | -0.15(-0.28%) |
Aug 13, 2021 | 53.82 | 54.82 | 53.42 | 53.71 | 351,227 | -0.25(-0.46%) |
Aug 12, 2021 | 54.89 | 55.85 | 53.60 | 53.96 | 495,321 | -0.60(-1.10%) |
Aug 11, 2021 | 52.23 | 54.61 | 51.59 | 54.56 | 716,884 | +2.54(+4.88%) |
Aug 10, 2021 | 50.16 | 52.06 | 49.45 | 52.02 | 695,138 | +1.69(+3.35%) |
Aug 09, 2021 | 50.82 | 51.68 | 49.98 | 50.33 | 661,262 | -0.16(-0.31%) |
Aug 06, 2021 | 51.46 | 51.69 | 50.06 | 50.49 | 414,230 | -0.57(-1.11%) |
Aug 05, 2021 | 50.49 | 51.74 | 50.22 | 51.06 | 422,415 | +0.85(+1.70%) |
Aug 04, 2021 | 52.16 | 52.43 | 50.07 | 50.20 | 835,119 | -2.53(-4.80%) |
Aug 03, 2021 | 51.66 | 54.05 | 51.15 | 52.73 | 742,216 | +1.17(+2.27%) |
Aug 02, 2021 | 53.76 | 53.76 | 51.20 | 51.57 | 909,980 | -1.84(-3.45%) |
Jul 30, 2021 | 54.24 | 55.45 | 53.35 | 53.41 | 523,775 | -0.95(-1.74%) |
Jul 29, 2021 | 55.63 | 56.25 | 54.25 | 54.36 | 649,835 | -0.87(-1.58%) |
Jul 28, 2021 | 55.83 | 56.44 | 55.03 | 55.23 | 397,377 | -0.42(-0.75%) |
Jul 27, 2021 | 56.34 | 56.87 | 55.09 | 55.65 | 354,494 | -1.32(-2.31%) |
Jul 26, 2021 | 56.27 | 57.18 | 55.91 | 56.96 | 407,974 | +0.72(+1.29%) |
Jul 23, 2021 | 56.33 | 56.71 | 55.38 | 56.24 | 526,750 | +0.16(+0.28%) |
Jul 22, 2021 | 57.49 | 57.90 | 56.01 | 56.08 | 377,213 | -1.70(-2.94%) |
Jul 21, 2021 | 56.80 | 58.22 | 56.66 | 57.78 | 480,525 | +1.57(+2.79%) |
Jul 20, 2021 | 54.24 | 56.62 | 54.24 | 56.21 | 560,996 | +1.90(+3.50%) |
Jul 19, 2021 | 53.31 | 54.43 | 52.14 | 54.31 | 985,470 | -0.07(-0.14%) |
Jul 16, 2021 | 56.09 | 56.09 | 54.35 | 54.38 | 791,649 | -1.21(-2.18%) |
Jul 15, 2021 | 55.16 | 55.82 | 54.80 | 55.60 | 658,117 | -0.06(-0.10%) |
Jul 14, 2021 | 57.06 | 57.33 | 55.10 | 55.65 | 832,116 | -0.99(-1.75%) |
Jul 13, 2021 | 56.80 | 57.05 | 55.65 | 56.65 | 808,789 | -0.27(-0.47%) |
Jul 12, 2021 | 58.25 | 58.50 | 56.37 | 56.92 | 810,752 | -2.39(-4.03%) |
Jul 09, 2021 | 57.97 | 59.39 | 57.42 | 59.31 | 585,876 | +2.35(+4.13%) |
Jul 08, 2021 | 56.23 | 56.96 | 55.21 | 56.95 | 515,908 | -0.26(-0.45%) |
Jul 07, 2021 | 58.06 | 58.39 | 56.41 | 57.21 | 464,082 | -1.07(-1.83%) |
Jul 06, 2021 | 59.38 | 59.38 | 57.30 | 58.28 | 849,566 | -1.21(-2.03%) |
Jul 02, 2021 | 60.82 | 60.82 | 59.38 | 59.48 | 416,890 | -1.27(-2.09%) |