Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.21 | 45.63 | 43.91 | 44.93 | 1,328,438 | -0.51(-1.13%) |
Sep 29, 2021 | 46.46 | 46.71 | 45.39 | 45.44 | 1,038,734 | -1.17(-2.50%) |
Sep 28, 2021 | 48.71 | 49.12 | 46.57 | 46.60 | 936,937 | -1.22(-2.56%) |
Sep 27, 2021 | 45.82 | 47.87 | 45.82 | 47.83 | 878,201 | +3.28(+7.36%) |
Sep 24, 2021 | 44.12 | 44.99 | 43.81 | 44.55 | 553,905 | +0.02(+0.04%) |
Sep 23, 2021 | 42.56 | 44.62 | 42.25 | 44.53 | 1,079,032 | +2.28(+5.41%) |
Sep 22, 2021 | 40.77 | 42.85 | 40.77 | 42.24 | 1,049,955 | +2.75(+6.96%) |
Sep 21, 2021 | 40.73 | 41.17 | 39.12 | 39.49 | 644,553 | -0.70(-1.75%) |
Sep 20, 2021 | 39.92 | 41.12 | 39.45 | 40.20 | 913,887 | -1.56(-3.75%) |
Sep 17, 2021 | 43.17 | 43.59 | 41.51 | 41.76 | 2,204,640 | -0.83(-1.96%) |
Sep 16, 2021 | 42.42 | 42.84 | 41.12 | 42.59 | 919,122 | +0.43(+1.01%) |
Sep 15, 2021 | 40.11 | 42.27 | 40.11 | 42.17 | 869,733 | +3.18(+8.14%) |
Sep 14, 2021 | 41.30 | 41.33 | 38.75 | 38.99 | 626,351 | -1.66(-4.08%) |
Sep 13, 2021 | 40.38 | 41.48 | 40.04 | 40.65 | 762,715 | +0.96(+2.41%) |
Sep 10, 2021 | 40.89 | 41.01 | 39.65 | 39.69 | 710,224 | -0.20(-0.50%) |
Sep 09, 2021 | 38.55 | 40.39 | 38.39 | 39.89 | 740,117 | +0.88(+2.26%) |
Sep 08, 2021 | 40.43 | 41.11 | 38.88 | 39.01 | 829,130 | -1.04(-2.60%) |
Sep 07, 2021 | 40.30 | 41.25 | 39.73 | 40.05 | 559,322 | -0.67(-1.65%) |
Sep 03, 2021 | 40.80 | 41.15 | 39.90 | 40.73 | 558,839 | -0.39(-0.94%) |
Sep 02, 2021 | 40.43 | 42.03 | 40.41 | 41.11 | 809,387 | +1.32(+3.33%) |
Sep 01, 2021 | 39.08 | 40.16 | 39.01 | 39.79 | 978,042 | +0.32(+0.81%) |
Aug 31, 2021 | 38.00 | 40.10 | 37.84 | 39.47 | 826,660 | +1.28(+3.34%) |
Aug 30, 2021 | 39.73 | 39.89 | 38.17 | 38.19 | 684,764 | -1.14(-2.91%) |
Aug 27, 2021 | 37.89 | 39.40 | 37.89 | 39.34 | 1,011,550 | +2.21(+5.96%) |
Aug 26, 2021 | 38.10 | 38.24 | 36.95 | 37.12 | 613,648 | -1.28(-3.32%) |
Aug 25, 2021 | 37.26 | 38.76 | 36.67 | 38.40 | 641,696 | +1.04(+2.78%) |
Aug 24, 2021 | 36.89 | 37.59 | 36.44 | 37.36 | 732,112 | +0.77(+2.09%) |
Aug 23, 2021 | 35.26 | 36.77 | 35.26 | 36.60 | 831,441 | +2.56(+7.53%) |
Aug 20, 2021 | 33.99 | 34.25 | 32.63 | 34.03 | 1,631,951 | -0.56(-1.61%) |
Aug 19, 2021 | 34.35 | 35.56 | 33.78 | 34.59 | 962,497 | -0.72(-2.03%) |
Aug 18, 2021 | 36.89 | 38.02 | 35.25 | 35.31 | 860,134 | -1.64(-4.43%) |
Aug 17, 2021 | 36.63 | 37.94 | 36.45 | 36.95 | 602,540 | +0.08(+0.21%) |
Aug 16, 2021 | 37.05 | 37.54 | 36.07 | 36.87 | 784,068 | -0.78(-2.06%) |
Aug 13, 2021 | 39.14 | 39.25 | 37.70 | 37.64 | 624,457 | -1.37(-3.51%) |
Aug 12, 2021 | 38.53 | 39.18 | 37.90 | 39.02 | 671,271 | +0.57(+1.48%) |
Aug 11, 2021 | 37.41 | 38.56 | 36.69 | 38.45 | 662,053 | +0.65(+1.73%) |
Aug 10, 2021 | 35.91 | 37.95 | 35.65 | 37.80 | 965,787 | +2.33(+6.56%) |
Aug 09, 2021 | 35.84 | 36.14 | 35.13 | 35.47 | 527,039 | -0.98(-2.70%) |
Aug 06, 2021 | 36.54 | 37.11 | 35.85 | 36.45 | 548,743 | +0.60(+1.69%) |
Aug 05, 2021 | 34.75 | 36.91 | 34.75 | 35.85 | 1,283,862 | -0.55(-1.51%) |
Aug 04, 2021 | 36.99 | 37.43 | 35.77 | 36.40 | 843,762 | -1.53(-4.04%) |
Aug 03, 2021 | 36.21 | 38.32 | 36.08 | 37.93 | 952,186 | +1.31(+3.59%) |
Aug 02, 2021 | 37.43 | 38.88 | 36.20 | 36.61 | 973,244 | -0.78(-2.07%) |
Jul 30, 2021 | 37.32 | 37.43 | 36.25 | 37.39 | 685,953 | -0.15(-0.40%) |
Jul 29, 2021 | 38.50 | 38.76 | 37.47 | 37.54 | 707,098 | -0.29(-0.77%) |
Jul 28, 2021 | 37.55 | 38.36 | 36.75 | 37.83 | 435,642 | +0.57(+1.52%) |
Jul 27, 2021 | 37.96 | 37.96 | 36.63 | 37.27 | 607,129 | -1.26(-3.26%) |
Jul 26, 2021 | 36.80 | 38.71 | 36.80 | 38.52 | 686,175 | +1.88(+5.13%) |
Jul 23, 2021 | 36.93 | 37.22 | 35.95 | 36.64 | 536,853 | +0.04(+0.10%) |
Jul 22, 2021 | 36.88 | 37.23 | 35.74 | 36.60 | 750,717 | -0.16(-0.44%) |
Jul 21, 2021 | 36.55 | 37.16 | 36.15 | 36.77 | 800,772 | +1.51(+4.29%) |
Jul 20, 2021 | 33.96 | 35.56 | 33.30 | 35.25 | 1,171,066 | +1.20(+3.53%) |
Jul 19, 2021 | 34.90 | 36.11 | 33.81 | 34.05 | 1,590,642 | -2.86(-7.76%) |
Jul 16, 2021 | 39.70 | 40.09 | 36.77 | 36.92 | 887,224 | -2.44(-6.20%) |
Jul 15, 2021 | 39.54 | 40.32 | 38.68 | 39.36 | 1,132,865 | -0.69(-1.72%) |
Jul 14, 2021 | 42.22 | 42.79 | 39.89 | 40.05 | 987,521 | -1.52(-3.66%) |
Jul 13, 2021 | 41.95 | 42.23 | 41.22 | 41.57 | 751,773 | -0.50(-1.19%) |
Jul 12, 2021 | 41.84 | 42.67 | 41.19 | 42.07 | 585,223 | -0.37(-0.87%) |
Jul 09, 2021 | 42.31 | 42.78 | 41.59 | 42.44 | 441,316 | +0.92(+2.21%) |
Jul 08, 2021 | 39.95 | 42.32 | 39.93 | 41.52 | 982,785 | +0.29(+0.71%) |
Jul 07, 2021 | 42.70 | 43.60 | 41.00 | 41.23 | 1,176,236 | -1.65(-3.86%) |
Jul 06, 2021 | 44.02 | 44.06 | 42.42 | 42.88 | 897,859 | -1.24(-2.81%) |
Jul 02, 2021 | 44.95 | 45.21 | 44.06 | 44.12 | 543,269 | -0.62(-1.39%) |