Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.51 | 50.62 | 49.81 | 49.98 | 1,116,708 | -0.14(-0.27%) |
Sep 29, 2021 | 49.88 | 50.28 | 49.33 | 50.12 | 764,976 | +0.51(+1.04%) |
Sep 28, 2021 | 50.26 | 50.51 | 49.51 | 49.61 | 845,340 | -0.34(-0.68%) |
Sep 27, 2021 | 48.24 | 50.32 | 48.05 | 49.95 | 850,820 | +2.54(+5.36%) |
Sep 24, 2021 | 46.54 | 47.63 | 46.37 | 47.40 | 733,507 | +0.70(+1.49%) |
Sep 23, 2021 | 44.94 | 46.75 | 44.82 | 46.71 | 590,586 | +2.29(+5.17%) |
Sep 22, 2021 | 44.05 | 44.87 | 43.90 | 44.41 | 517,025 | +0.99(+2.28%) |
Sep 21, 2021 | 43.31 | 43.68 | 42.88 | 43.42 | 760,527 | +0.29(+0.68%) |
Sep 20, 2021 | 43.20 | 43.43 | 42.14 | 43.13 | 775,885 | -1.56(-3.49%) |
Sep 17, 2021 | 45.26 | 45.79 | 44.54 | 44.69 | 2,240,850 | -0.35(-0.77%) |
Sep 16, 2021 | 45.55 | 45.82 | 44.82 | 45.04 | 433,348 | -0.23(-0.51%) |
Sep 15, 2021 | 44.10 | 45.31 | 44.10 | 45.26 | 513,175 | +1.08(+2.45%) |
Sep 14, 2021 | 45.27 | 45.40 | 43.81 | 44.18 | 752,249 | -1.14(-2.51%) |
Sep 13, 2021 | 45.15 | 45.71 | 44.77 | 45.32 | 621,021 | +0.72(+1.61%) |
Sep 10, 2021 | 45.51 | 45.53 | 44.56 | 44.60 | 461,855 | -0.56(-1.24%) |
Sep 09, 2021 | 44.51 | 45.50 | 44.42 | 45.16 | 503,872 | +0.48(+1.07%) |
Sep 08, 2021 | 45.05 | 45.28 | 44.51 | 44.69 | 325,983 | -0.73(-1.60%) |
Sep 07, 2021 | 45.79 | 46.58 | 45.35 | 45.41 | 444,022 | -0.22(-0.48%) |
Sep 03, 2021 | 46.16 | 46.38 | 45.39 | 45.63 | 612,167 | -0.37(-0.80%) |
Sep 02, 2021 | 45.71 | 46.32 | 45.47 | 46.00 | 517,557 | +0.21(+0.46%) |
Sep 01, 2021 | 46.42 | 46.42 | 45.44 | 45.79 | 482,503 | -0.58(-1.25%) |
Aug 31, 2021 | 46.00 | 46.82 | 45.60 | 46.37 | 747,228 | +0.48(+1.04%) |
Aug 30, 2021 | 47.34 | 47.44 | 45.84 | 45.89 | 511,914 | -1.37(-2.89%) |
Aug 27, 2021 | 45.65 | 47.29 | 45.65 | 47.26 | 483,340 | +1.73(+3.81%) |
Aug 26, 2021 | 46.46 | 46.50 | 45.49 | 45.52 | 354,418 | -0.78(-1.68%) |
Aug 25, 2021 | 46.07 | 47.10 | 45.82 | 46.30 | 522,318 | +0.38(+0.82%) |
Aug 24, 2021 | 45.33 | 46.00 | 45.29 | 45.93 | 673,906 | +0.75(+1.67%) |
Aug 23, 2021 | 45.02 | 45.45 | 44.71 | 45.17 | 524,059 | +0.48(+1.07%) |
Aug 20, 2021 | 43.43 | 44.73 | 43.15 | 44.70 | 514,104 | +1.27(+2.92%) |
Aug 19, 2021 | 44.19 | 44.61 | 42.92 | 43.43 | 1,000,127 | -1.41(-3.15%) |
Aug 18, 2021 | 44.94 | 45.82 | 44.56 | 44.84 | 575,572 | -0.30(-0.67%) |
Aug 17, 2021 | 45.96 | 45.96 | 44.55 | 45.15 | 781,907 | -1.33(-2.86%) |
Aug 16, 2021 | 46.22 | 46.63 | 45.62 | 46.48 | 1,095,932 | +0.08(+0.18%) |
Aug 13, 2021 | 47.40 | 47.47 | 46.25 | 46.39 | 1,036,025 | -0.82(-1.73%) |
Aug 12, 2021 | 47.72 | 48.02 | 46.70 | 47.21 | 899,583 | -0.41(-0.87%) |
Aug 11, 2021 | 47.46 | 47.72 | 46.64 | 47.62 | 989,686 | +0.31(+0.66%) |
Aug 10, 2021 | 46.52 | 47.35 | 45.95 | 47.31 | 1,716,732 | +0.72(+1.54%) |
Aug 09, 2021 | 46.30 | 47.18 | 45.89 | 46.60 | 1,652,423 | +0.03(+0.06%) |
Aug 06, 2021 | 45.89 | 47.08 | 45.62 | 46.57 | 888,842 | +1.62(+3.61%) |
Aug 05, 2021 | 44.28 | 45.11 | 44.28 | 44.94 | 737,249 | +0.60(+1.35%) |
Aug 04, 2021 | 43.89 | 44.82 | 43.59 | 44.35 | 757,325 | -0.23(-0.51%) |
Aug 03, 2021 | 43.75 | 44.59 | 42.74 | 44.58 | 870,014 | +0.95(+2.19%) |
Aug 02, 2021 | 43.81 | 45.29 | 43.28 | 43.62 | 963,689 | -0.16(-0.36%) |
Jul 30, 2021 | 43.85 | 44.62 | 43.42 | 43.78 | 1,213,875 | -0.26(-0.60%) |
Jul 29, 2021 | 44.43 | 44.47 | 43.40 | 44.04 | 679,204 | +0.21(+0.48%) |
Jul 28, 2021 | 43.72 | 44.37 | 42.82 | 43.83 | 699,384 | +0.49(+1.13%) |
Jul 27, 2021 | 43.41 | 43.83 | 42.75 | 43.34 | 601,605 | -0.48(-1.10%) |
Jul 26, 2021 | 43.77 | 44.45 | 43.47 | 43.82 | 756,651 | +0.27(+0.63%) |
Jul 23, 2021 | 43.77 | 44.04 | 42.99 | 43.55 | 911,494 | +0.50(+1.16%) |
Jul 22, 2021 | 44.02 | 44.02 | 42.24 | 43.05 | 1,286,719 | -0.90(-2.05%) |
Jul 21, 2021 | 43.73 | 44.67 | 43.73 | 43.95 | 749,194 | +0.81(+1.88%) |
Jul 20, 2021 | 41.88 | 44.10 | 41.74 | 43.14 | 832,670 | +1.27(+3.02%) |
Jul 19, 2021 | 42.10 | 42.81 | 41.50 | 41.88 | 784,633 | -1.72(-3.95%) |
Jul 16, 2021 | 45.69 | 45.80 | 43.49 | 43.60 | 611,687 | -1.78(-3.93%) |
Jul 15, 2021 | 44.39 | 45.78 | 44.17 | 45.38 | 874,973 | +0.31(+0.69%) |
Jul 14, 2021 | 45.71 | 46.36 | 44.34 | 45.07 | 832,015 | -0.38(-0.84%) |
Jul 13, 2021 | 46.49 | 46.63 | 44.99 | 45.45 | 638,772 | -1.40(-2.99%) |
Jul 12, 2021 | 46.13 | 46.90 | 45.42 | 46.85 | 488,355 | +0.07(+0.16%) |
Jul 09, 2021 | 45.83 | 46.81 | 45.23 | 46.78 | 710,917 | +2.17(+4.86%) |
Jul 08, 2021 | 44.88 | 45.31 | 44.17 | 44.62 | 1,101,948 | -1.37(-2.99%) |
Jul 07, 2021 | 46.09 | 46.82 | 45.65 | 45.99 | 610,798 | -0.62(-1.33%) |
Jul 06, 2021 | 48.24 | 48.24 | 46.44 | 46.61 | 767,421 | -1.85(-3.81%) |
Jul 02, 2021 | 49.37 | 49.37 | 48.02 | 48.46 | 590,625 | -0.99(-2.01%) |