Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.55 | 44.96 | 43.60 | 43.98 | 672,044 | -0.58(-1.29%) |
Sep 29, 2021 | 45.71 | 45.77 | 44.25 | 44.55 | 610,463 | -0.60(-1.33%) |
Sep 28, 2021 | 44.01 | 45.52 | 43.87 | 45.16 | 892,661 | +0.48(+1.08%) |
Sep 27, 2021 | 43.61 | 44.86 | 43.61 | 44.67 | 654,414 | +1.12(+2.58%) |
Sep 24, 2021 | 42.96 | 44.05 | 42.93 | 43.55 | 449,023 | +0.34(+0.79%) |
Sep 23, 2021 | 43.13 | 44.78 | 43.10 | 43.21 | 1,922,943 | +0.58(+1.35%) |
Sep 22, 2021 | 41.01 | 43.35 | 40.82 | 42.63 | 758,772 | +2.28(+5.64%) |
Sep 21, 2021 | 40.79 | 41.21 | 39.60 | 40.36 | 558,388 | -0.11(-0.28%) |
Sep 20, 2021 | 39.47 | 40.91 | 39.06 | 40.47 | 1,259,882 | -0.37(-0.90%) |
Sep 17, 2021 | 40.35 | 41.41 | 39.83 | 40.84 | 2,240,956 | +0.76(+1.89%) |
Sep 16, 2021 | 39.42 | 40.26 | 39.12 | 40.08 | 778,419 | +0.84(+2.14%) |
Sep 15, 2021 | 38.58 | 39.32 | 37.80 | 39.24 | 706,529 | +0.92(+2.40%) |
Sep 14, 2021 | 36.86 | 38.55 | 36.49 | 38.32 | 1,053,758 | +1.20(+3.24%) |
Sep 13, 2021 | 37.14 | 37.66 | 35.99 | 37.12 | 660,042 | +0.41(+1.12%) |
Sep 10, 2021 | 38.25 | 38.42 | 36.61 | 36.71 | 895,382 | -1.15(-3.04%) |
Sep 09, 2021 | 38.86 | 39.28 | 37.84 | 37.86 | 780,148 | -0.98(-2.52%) |
Sep 08, 2021 | 40.22 | 40.46 | 38.69 | 38.84 | 614,513 | -1.55(-3.85%) |
Sep 07, 2021 | 39.88 | 40.71 | 39.83 | 40.39 | 581,453 | +0.54(+1.36%) |
Sep 03, 2021 | 40.41 | 40.83 | 39.12 | 39.85 | 616,855 | -0.81(-1.99%) |
Sep 02, 2021 | 40.98 | 42.78 | 40.42 | 40.66 | 1,254,858 | -0.03(-0.06%) |
Sep 01, 2021 | 40.25 | 40.82 | 39.66 | 40.68 | 937,491 | +0.49(+1.22%) |
Aug 31, 2021 | 39.25 | 40.40 | 38.38 | 40.19 | 2,451,607 | +0.94(+2.38%) |
Aug 30, 2021 | 40.58 | 40.71 | 39.26 | 39.26 | 866,773 | -1.12(-2.76%) |
Aug 27, 2021 | 39.41 | 40.56 | 38.95 | 40.37 | 927,638 | +1.17(+2.98%) |
Aug 26, 2021 | 39.32 | 40.35 | 38.89 | 39.21 | 927,458 | -0.44(-1.10%) |
Aug 25, 2021 | 37.78 | 39.86 | 37.19 | 39.64 | 1,227,196 | +2.42(+6.51%) |
Aug 24, 2021 | 36.51 | 37.57 | 36.51 | 37.22 | 774,077 | +1.00(+2.75%) |
Aug 23, 2021 | 34.53 | 36.28 | 34.43 | 36.23 | 657,889 | +2.02(+5.90%) |
Aug 20, 2021 | 33.86 | 34.37 | 33.23 | 34.21 | 950,977 | +0.24(+0.71%) |
Aug 19, 2021 | 33.59 | 34.20 | 33.07 | 33.97 | 796,075 | -0.46(-1.35%) |
Aug 18, 2021 | 34.75 | 35.23 | 34.40 | 34.43 | 630,910 | -0.34(-0.99%) |
Aug 17, 2021 | 35.48 | 35.70 | 34.38 | 34.77 | 756,390 | -1.39(-3.85%) |
Aug 16, 2021 | 35.95 | 36.46 | 35.53 | 36.17 | 403,674 | -0.27(-0.75%) |
Aug 13, 2021 | 36.41 | 36.62 | 35.77 | 36.44 | 557,560 | -0.14(-0.38%) |
Aug 12, 2021 | 37.08 | 37.15 | 35.81 | 36.58 | 473,998 | -0.52(-1.39%) |
Aug 11, 2021 | 37.57 | 37.57 | 36.21 | 37.09 | 695,599 | -0.37(-0.99%) |
Aug 10, 2021 | 37.45 | 38.18 | 37.08 | 37.46 | 715,686 | +0.09(+0.23%) |
Aug 09, 2021 | 36.37 | 37.59 | 36.03 | 37.38 | 880,412 | +0.89(+2.45%) |
Aug 06, 2021 | 36.15 | 36.75 | 35.63 | 36.48 | 825,121 | +0.65(+1.82%) |
Aug 05, 2021 | 33.97 | 35.98 | 33.97 | 35.83 | 869,948 | +1.90(+5.59%) |
Aug 04, 2021 | 33.51 | 34.05 | 33.49 | 33.93 | 747,737 | +0.18(+0.53%) |
Aug 03, 2021 | 33.96 | 34.14 | 32.81 | 33.75 | 726,933 | -0.22(-0.66%) |
Aug 02, 2021 | 34.25 | 35.71 | 33.95 | 33.98 | 605,780 | +0.15(+0.43%) |
Jul 30, 2021 | 34.61 | 35.03 | 33.32 | 33.83 | 1,345,079 | -1.02(-2.93%) |
Jul 29, 2021 | 36.29 | 36.68 | 34.06 | 34.85 | 998,350 | -0.78(-2.19%) |
Jul 28, 2021 | 35.76 | 36.52 | 34.01 | 35.63 | 1,228,321 | +0.38(+1.07%) |
Jul 27, 2021 | 35.49 | 35.57 | 34.09 | 35.26 | 504,837 | -0.45(-1.25%) |
Jul 26, 2021 | 34.99 | 35.79 | 34.63 | 35.70 | 372,674 | +0.97(+2.79%) |
Jul 23, 2021 | 35.08 | 35.22 | 34.42 | 34.73 | 507,942 | -0.07(-0.20%) |
Jul 22, 2021 | 35.65 | 35.65 | 34.55 | 34.80 | 342,580 | -1.09(-3.04%) |
Jul 21, 2021 | 34.46 | 35.99 | 34.46 | 35.89 | 535,921 | +1.66(+4.84%) |
Jul 20, 2021 | 33.07 | 34.64 | 32.61 | 34.23 | 621,520 | +1.32(+4.02%) |
Jul 19, 2021 | 31.87 | 33.69 | 31.81 | 32.91 | 1,340,704 | -0.21(-0.65%) |
Jul 16, 2021 | 34.90 | 34.90 | 32.47 | 33.13 | 1,581,568 | -1.30(-3.77%) |
Jul 15, 2021 | 34.42 | 34.83 | 33.44 | 34.42 | 648,449 | -0.09(-0.27%) |
Jul 14, 2021 | 35.55 | 36.44 | 34.47 | 34.52 | 469,332 | -0.84(-2.38%) |
Jul 13, 2021 | 36.07 | 36.23 | 35.32 | 35.36 | 319,277 | -1.12(-3.06%) |
Jul 12, 2021 | 35.30 | 36.72 | 35.01 | 36.48 | 478,166 | +0.71(+1.99%) |
Jul 09, 2021 | 35.14 | 36.08 | 34.80 | 35.76 | 604,971 | +1.31(+3.79%) |
Jul 08, 2021 | 33.64 | 35.14 | 33.17 | 34.46 | 588,749 | -0.07(-0.20%) |
Jul 07, 2021 | 35.17 | 35.88 | 34.11 | 34.53 | 667,826 | -0.98(-2.76%) |
Jul 06, 2021 | 36.54 | 36.72 | 35.11 | 35.50 | 493,332 | -1.13(-3.09%) |
Jul 02, 2021 | 36.94 | 37.26 | 36.60 | 36.64 | 393,485 | -0.14(-0.37%) |