Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.96 | 42.05 | 41.77 | 41.88 | 40,997 | +0.16(+0.38%) |
Sep 29, 2021 | 41.86 | 42.08 | 41.66 | 41.72 | 62,033 | -0.28(-0.67%) |
Sep 28, 2021 | 42.01 | 42.15 | 41.70 | 42.00 | 229,384 | -1.08(-2.50%) |
Sep 27, 2021 | 43.40 | 43.70 | 42.72 | 43.08 | 46,524 | -1.82(-4.05%) |
Sep 24, 2021 | 44.97 | 45.14 | 44.77 | 44.90 | 151,800 | -0.91(-1.99%) |
Sep 23, 2021 | 46.35 | 46.44 | 45.74 | 45.81 | 170,838 | -0.59(-1.27%) |
Sep 22, 2021 | 46.01 | 46.86 | 46.01 | 46.40 | 272,189 | +0.89(+1.96%) |
Sep 21, 2021 | 45.10 | 45.65 | 45.09 | 45.51 | 59,292 | +0.47(+1.04%) |
Sep 20, 2021 | 44.80 | 45.28 | 44.69 | 45.04 | 54,376 | -0.48(-1.05%) |
Sep 17, 2021 | 46.08 | 46.08 | 45.23 | 45.52 | 70,789 | -0.99(-2.13%) |
Sep 16, 2021 | 46.02 | 46.54 | 46.02 | 46.51 | 47,922 | +0.66(+1.43%) |
Sep 15, 2021 | 46.07 | 46.07 | 45.49 | 45.85 | 53,168 | -0.20(-0.43%) |
Sep 14, 2021 | 46.23 | 46.37 | 46.05 | 46.05 | 24,961 | +0.21(+0.47%) |
Sep 13, 2021 | 46.12 | 46.38 | 45.73 | 45.84 | 53,919 | -0.38(-0.82%) |
Sep 10, 2021 | 46.12 | 46.34 | 46.05 | 46.22 | 46,182 | +1.28(+2.86%) |
Sep 09, 2021 | 45.03 | 45.18 | 44.86 | 44.94 | 53,161 | -0.23(-0.52%) |
Sep 08, 2021 | 44.91 | 45.18 | 44.88 | 45.17 | 48,779 | -0.13(-0.29%) |
Sep 07, 2021 | 45.39 | 45.54 | 45.21 | 45.30 | 74,332 | +0.31(+0.69%) |
Sep 03, 2021 | 44.56 | 45.21 | 44.54 | 44.99 | 35,663 | -0.08(-0.18%) |
Sep 02, 2021 | 44.95 | 45.09 | 44.87 | 45.07 | 55,553 | +0.49(+1.10%) |
Sep 01, 2021 | 44.54 | 44.82 | 44.54 | 44.58 | 39,339 | +0.37(+0.84%) |
Aug 31, 2021 | 43.99 | 44.44 | 43.96 | 44.21 | 142,789 | -0.03(-0.07%) |
Aug 30, 2021 | 44.10 | 44.28 | 43.80 | 44.24 | 35,915 | +0.12(+0.27%) |
Aug 27, 2021 | 43.78 | 44.23 | 43.69 | 44.12 | 45,455 | +0.50(+1.15%) |
Aug 26, 2021 | 43.65 | 43.85 | 43.55 | 43.62 | 40,363 | -0.41(-0.93%) |
Aug 25, 2021 | 43.92 | 44.09 | 43.74 | 44.03 | 36,769 | +0.03(+0.07%) |
Aug 24, 2021 | 43.72 | 44.14 | 43.64 | 44.00 | 42,246 | -0.10(-0.23%) |
Aug 23, 2021 | 43.66 | 44.19 | 43.64 | 44.10 | 31,300 | +0.39(+0.89%) |
Aug 20, 2021 | 43.56 | 43.77 | 43.51 | 43.71 | 41,954 | +0.39(+0.90%) |
Aug 19, 2021 | 43.00 | 43.44 | 42.94 | 43.32 | 56,783 | -0.16(-0.37%) |
Aug 18, 2021 | 43.62 | 43.88 | 43.48 | 43.48 | 137,060 | +0.11(+0.25%) |
Aug 17, 2021 | 43.40 | 43.56 | 43.21 | 43.37 | 78,922 | -0.07(-0.16%) |
Aug 16, 2021 | 43.57 | 43.57 | 43.30 | 43.44 | 52,169 | -0.03(-0.07%) |
Aug 13, 2021 | 43.34 | 43.54 | 43.31 | 43.47 | 86,462 | +0.16(+0.37%) |
Aug 12, 2021 | 43.12 | 43.41 | 43.10 | 43.31 | 57,457 | +0.13(+0.30%) |
Aug 11, 2021 | 43.18 | 43.25 | 43.00 | 43.18 | 111,101 | +0.32(+0.75%) |
Aug 10, 2021 | 42.79 | 42.95 | 42.70 | 42.86 | 153,858 | -0.14(-0.32%) |
Aug 09, 2021 | 43.12 | 43.16 | 42.91 | 43.00 | 64,682 | +0.01(+0.01%) |
Aug 06, 2021 | 43.50 | 43.60 | 42.92 | 42.99 | 95,239 | -2.11(-4.68%) |
Aug 05, 2021 | 45.38 | 45.43 | 44.92 | 45.10 | 57,971 | -0.12(-0.27%) |
Aug 04, 2021 | 45.38 | 45.60 | 45.16 | 45.22 | 59,069 | +0.38(+0.85%) |
Aug 03, 2021 | 44.88 | 44.99 | 44.55 | 44.84 | 64,020 | +0.25(+0.56%) |
Aug 02, 2021 | 44.35 | 44.85 | 44.25 | 44.59 | 65,955 | +0.58(+1.32%) |
Jul 30, 2021 | 44.29 | 44.41 | 43.98 | 44.01 | 46,491 | -0.29(-0.65%) |
Jul 29, 2021 | 44.00 | 44.44 | 44.00 | 44.30 | 100,197 | +0.81(+1.86%) |
Jul 28, 2021 | 43.25 | 43.56 | 43.25 | 43.49 | 33,562 | -0.21(-0.48%) |
Jul 27, 2021 | 43.34 | 43.73 | 43.27 | 43.70 | 150,763 | +0.71(+1.65%) |
Jul 26, 2021 | 43.03 | 43.07 | 42.73 | 42.99 | 34,665 | -0.29(-0.67%) |
Jul 23, 2021 | 42.99 | 43.47 | 42.96 | 43.28 | 40,032 | +0.49(+1.15%) |
Jul 22, 2021 | 42.88 | 42.99 | 42.68 | 42.79 | 98,493 | +0.92(+2.20%) |
Jul 21, 2021 | 41.87 | 42.00 | 41.71 | 41.87 | 51,384 | +0.25(+0.60%) |
Jul 20, 2021 | 41.13 | 41.98 | 41.05 | 41.62 | 126,486 | -0.14(-0.34%) |
Jul 19, 2021 | 41.79 | 41.97 | 41.55 | 41.76 | 63,680 | -0.70(-1.65%) |
Jul 16, 2021 | 42.58 | 42.74 | 42.37 | 42.46 | 49,682 | +0.19(+0.45%) |
Jul 15, 2021 | 42.83 | 43.02 | 42.12 | 42.27 | 56,764 | +0.88(+2.13%) |
Jul 14, 2021 | 41.14 | 41.44 | 41.04 | 41.39 | 132,675 | -0.34(-0.81%) |
Jul 13, 2021 | 41.52 | 41.99 | 41.52 | 41.73 | 64,799 | +0.27(+0.65%) |
Jul 12, 2021 | 41.27 | 41.61 | 41.27 | 41.46 | 49,181 | +0.58(+1.42%) |
Jul 09, 2021 | 40.70 | 40.89 | 40.62 | 40.88 | 43,323 | +0.57(+1.41%) |
Jul 08, 2021 | 40.44 | 40.46 | 40.15 | 40.31 | 53,897 | -0.38(-0.93%) |
Jul 07, 2021 | 40.38 | 40.80 | 39.87 | 40.69 | 62,450 | +0.86(+2.16%) |
Jul 06, 2021 | 39.61 | 39.85 | 39.37 | 39.83 | 53,543 | +0.20(+0.50%) |
Jul 02, 2021 | 39.32 | 39.70 | 39.19 | 39.63 | 68,055 | +0.49(+1.25%) |