Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.11 | 44.10 | 42.94 | 43.70 | 376,887 | +1.36(+3.21%) |
Sep 29, 2021 | 42.80 | 42.91 | 42.26 | 42.34 | 208,608 | +0.29(+0.69%) |
Sep 28, 2021 | 42.39 | 43.03 | 41.95 | 42.05 | 193,847 | -0.98(-2.28%) |
Sep 27, 2021 | 43.21 | 43.43 | 42.79 | 43.03 | 244,884 | -0.40(-0.92%) |
Sep 24, 2021 | 43.96 | 44.10 | 43.42 | 43.43 | 326,284 | -1.45(-3.23%) |
Sep 23, 2021 | 44.90 | 45.04 | 44.50 | 44.88 | 418,701 | +0.84(+1.91%) |
Sep 22, 2021 | 44.27 | 44.55 | 43.93 | 44.04 | 226,017 | -0.22(-0.50%) |
Sep 21, 2021 | 44.29 | 44.61 | 44.18 | 44.26 | 406,586 | +1.32(+3.07%) |
Sep 20, 2021 | 42.80 | 43.24 | 42.68 | 42.94 | 305,758 | -0.18(-0.42%) |
Sep 17, 2021 | 42.61 | 43.24 | 42.42 | 43.12 | 739,901 | +0.84(+1.99%) |
Sep 16, 2021 | 42.29 | 42.50 | 42.05 | 42.28 | 461,996 | -0.58(-1.35%) |
Sep 15, 2021 | 43.27 | 43.28 | 42.79 | 42.86 | 445,542 | -0.95(-2.17%) |
Sep 14, 2021 | 44.13 | 44.44 | 43.79 | 43.81 | 328,554 | -0.21(-0.48%) |
Sep 13, 2021 | 44.80 | 44.83 | 43.81 | 44.02 | 631,888 | +0.04(+0.09%) |
Sep 10, 2021 | 44.47 | 44.48 | 43.94 | 43.98 | 394,931 | -0.87(-1.94%) |
Sep 09, 2021 | 45.20 | 45.63 | 44.74 | 44.85 | 535,146 | -0.90(-1.97%) |
Sep 08, 2021 | 45.82 | 46.20 | 45.56 | 45.75 | 483,169 | -1.28(-2.72%) |
Sep 07, 2021 | 47.82 | 47.95 | 46.71 | 47.03 | 549,573 | -1.69(-3.47%) |
Sep 03, 2021 | 48.55 | 48.90 | 48.39 | 48.72 | 161,204 | +0.01(+0.02%) |
Sep 02, 2021 | 49.00 | 49.07 | 48.60 | 48.71 | 255,272 | +0.87(+1.82%) |
Sep 01, 2021 | 47.36 | 48.08 | 47.35 | 47.84 | 299,845 | +0.45(+0.95%) |
Aug 31, 2021 | 48.15 | 48.19 | 47.15 | 47.39 | 350,815 | -0.16(-0.34%) |
Aug 30, 2021 | 47.47 | 47.99 | 47.46 | 47.55 | 271,004 | +0.46(+0.98%) |
Aug 27, 2021 | 47.28 | 47.57 | 46.99 | 47.09 | 202,903 | -0.18(-0.39%) |
Aug 26, 2021 | 47.35 | 47.55 | 47.08 | 47.27 | 212,907 | +0.37(+0.78%) |
Aug 25, 2021 | 46.69 | 47.06 | 46.57 | 46.91 | 322,209 | -0.34(-0.72%) |
Aug 24, 2021 | 47.40 | 47.62 | 47.15 | 47.25 | 433,369 | -1.33(-2.74%) |
Aug 23, 2021 | 47.72 | 48.85 | 47.56 | 48.58 | 698,426 | +0.56(+1.17%) |
Aug 20, 2021 | 47.62 | 48.16 | 47.51 | 48.02 | 556,551 | +1.62(+3.49%) |
Aug 19, 2021 | 46.15 | 46.69 | 46.04 | 46.40 | 233,524 | -0.08(-0.17%) |
Aug 18, 2021 | 47.04 | 47.12 | 46.41 | 46.48 | 354,441 | -0.10(-0.21%) |
Aug 17, 2021 | 46.13 | 46.64 | 46.09 | 46.58 | 335,953 | +0.24(+0.52%) |
Aug 16, 2021 | 46.45 | 46.58 | 45.87 | 46.34 | 307,154 | -0.23(-0.49%) |
Aug 13, 2021 | 46.34 | 46.80 | 46.32 | 46.57 | 355,963 | +0.01(+0.02%) |
Aug 12, 2021 | 46.10 | 46.63 | 45.85 | 46.56 | 619,201 | +1.68(+3.74%) |
Aug 11, 2021 | 45.27 | 45.31 | 44.51 | 44.88 | 532,050 | -0.52(-1.15%) |
Aug 10, 2021 | 45.48 | 45.61 | 44.93 | 45.40 | 500,296 | -0.13(-0.29%) |
Aug 09, 2021 | 45.57 | 45.90 | 45.48 | 45.53 | 365,808 | -0.07(-0.15%) |
Aug 06, 2021 | 45.47 | 45.78 | 44.76 | 45.60 | 720,104 | -1.91(-4.02%) |
Aug 05, 2021 | 47.14 | 47.64 | 46.95 | 47.51 | 193,321 | +1.13(+2.44%) |
Aug 04, 2021 | 46.58 | 46.95 | 46.19 | 46.38 | 459,443 | +0.11(+0.24%) |
Aug 03, 2021 | 46.30 | 46.59 | 45.92 | 46.27 | 435,053 | +1.09(+2.41%) |
Aug 02, 2021 | 45.30 | 45.45 | 44.86 | 45.18 | 342,692 | +0.12(+0.27%) |
Jul 30, 2021 | 45.35 | 45.48 | 44.88 | 45.06 | 241,448 | +0.43(+0.96%) |
Jul 29, 2021 | 44.67 | 45.11 | 44.44 | 44.63 | 307,192 | -0.11(-0.25%) |
Jul 28, 2021 | 43.89 | 44.97 | 43.82 | 44.74 | 271,435 | +0.69(+1.57%) |
Jul 27, 2021 | 44.11 | 44.15 | 43.62 | 44.05 | 245,873 | -0.03(-0.07%) |
Jul 26, 2021 | 44.56 | 44.56 | 44.05 | 44.08 | 275,588 | -0.77(-1.72%) |
Jul 23, 2021 | 44.91 | 45.21 | 44.76 | 44.85 | 218,927 | +0.49(+1.10%) |
Jul 22, 2021 | 44.53 | 44.71 | 44.32 | 44.36 | 256,028 | +0.21(+0.48%) |
Jul 21, 2021 | 43.94 | 44.38 | 43.55 | 44.15 | 356,088 | +0.37(+0.85%) |
Jul 20, 2021 | 43.10 | 43.82 | 42.77 | 43.78 | 556,636 | +0.56(+1.30%) |
Jul 19, 2021 | 43.06 | 43.54 | 42.93 | 43.22 | 161,721 | +0.00(+0.00%) |
Jul 16, 2021 | 43.37 | 43.59 | 43.06 | 43.22 | 337,185 | +0.10(+0.23%) |
Jul 15, 2021 | 43.59 | 43.61 | 43.05 | 43.12 | 412,944 | -0.09(-0.21%) |
Jul 14, 2021 | 43.53 | 43.53 | 43.15 | 43.21 | 287,524 | -0.28(-0.64%) |
Jul 13, 2021 | 43.38 | 43.95 | 43.29 | 43.49 | 215,656 | -0.34(-0.78%) |
Jul 12, 2021 | 44.39 | 44.45 | 43.81 | 43.83 | 259,026 | +0.57(+1.32%) |
Jul 09, 2021 | 42.60 | 43.29 | 42.56 | 43.26 | 304,510 | +0.49(+1.15%) |
Jul 08, 2021 | 42.43 | 42.86 | 42.27 | 42.77 | 244,293 | +0.04(+0.09%) |
Jul 07, 2021 | 42.67 | 42.85 | 42.20 | 42.73 | 497,208 | +0.76(+1.81%) |
Jul 06, 2021 | 41.97 | 42.11 | 41.50 | 41.97 | 235,728 | +0.36(+0.87%) |
Jul 02, 2021 | 41.32 | 41.70 | 41.20 | 41.61 | 193,521 | +0.06(+0.14%) |