Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.03 | 45.14 | 43.86 | 44.15 | 111,431 | +0.59(+1.35%) |
Sep 29, 2021 | 44.31 | 44.48 | 42.41 | 43.56 | 97,976 | -0.37(-0.84%) |
Sep 28, 2021 | 45.58 | 45.58 | 43.92 | 43.93 | 78,817 | -2.03(-4.42%) |
Sep 27, 2021 | 45.55 | 46.79 | 45.43 | 45.96 | 64,253 | +0.18(+0.39%) |
Sep 24, 2021 | 45.00 | 46.28 | 44.91 | 45.78 | 53,089 | +0.19(+0.42%) |
Sep 23, 2021 | 45.12 | 45.88 | 44.95 | 45.59 | 59,132 | +0.98(+2.20%) |
Sep 22, 2021 | 43.29 | 45.32 | 43.23 | 44.61 | 71,185 | +1.58(+3.67%) |
Sep 21, 2021 | 43.85 | 44.00 | 42.50 | 43.03 | 31,261 | -0.39(-0.90%) |
Sep 20, 2021 | 42.91 | 43.65 | 42.34 | 43.42 | 85,313 | -0.57(-1.30%) |
Sep 17, 2021 | 44.98 | 45.24 | 43.54 | 43.99 | 126,918 | -0.86(-1.92%) |
Sep 16, 2021 | 44.10 | 45.36 | 43.54 | 44.85 | 41,795 | +0.63(+1.42%) |
Sep 15, 2021 | 44.24 | 44.83 | 43.07 | 44.22 | 67,218 | +0.03(+0.07%) |
Sep 14, 2021 | 45.70 | 45.78 | 43.85 | 44.19 | 48,205 | -1.39(-3.05%) |
Sep 13, 2021 | 44.64 | 45.83 | 44.03 | 45.58 | 72,516 | +1.00(+2.24%) |
Sep 10, 2021 | 44.98 | 45.77 | 44.50 | 44.58 | 41,783 | -0.19(-0.42%) |
Sep 09, 2021 | 45.00 | 45.85 | 43.98 | 44.77 | 37,448 | -0.24(-0.53%) |
Sep 08, 2021 | 44.72 | 45.55 | 43.77 | 45.01 | 85,341 | +0.22(+0.49%) |
Sep 07, 2021 | 46.00 | 46.24 | 44.50 | 44.79 | 89,134 | -1.20(-2.61%) |
Sep 03, 2021 | 45.90 | 46.92 | 45.34 | 45.99 | 56,328 | +0.11(+0.24%) |
Sep 02, 2021 | 45.81 | 46.30 | 45.19 | 45.88 | 53,722 | +0.37(+0.81%) |
Sep 01, 2021 | 45.50 | 46.49 | 44.65 | 45.51 | 51,831 | +0.20(+0.44%) |
Aug 31, 2021 | 46.34 | 46.64 | 45.10 | 45.31 | 40,871 | -0.93(-2.01%) |
Aug 30, 2021 | 46.30 | 46.68 | 45.29 | 46.24 | 65,802 | +0.20(+0.43%) |
Aug 27, 2021 | 44.51 | 46.92 | 44.01 | 46.04 | 101,201 | +1.65(+3.72%) |
Aug 26, 2021 | 45.81 | 46.15 | 43.66 | 44.39 | 76,027 | -1.50(-3.27%) |
Aug 25, 2021 | 45.80 | 46.88 | 45.34 | 45.89 | 132,282 | +0.34(+0.75%) |
Aug 24, 2021 | 44.09 | 45.99 | 43.70 | 45.55 | 129,509 | +1.69(+3.85%) |
Aug 23, 2021 | 43.15 | 44.46 | 42.97 | 43.86 | 82,719 | +1.08(+2.52%) |
Aug 20, 2021 | 40.84 | 42.81 | 40.84 | 42.78 | 104,370 | +1.78(+4.34%) |
Aug 19, 2021 | 40.84 | 41.80 | 40.76 | 41.00 | 43,603 | -0.50(-1.20%) |
Aug 18, 2021 | 40.79 | 41.79 | 40.50 | 41.50 | 75,361 | +0.86(+2.12%) |
Aug 17, 2021 | 40.12 | 40.76 | 39.75 | 40.64 | 66,391 | -0.01(-0.02%) |
Aug 16, 2021 | 40.10 | 41.17 | 39.70 | 40.65 | 79,138 | -0.38(-0.93%) |
Aug 13, 2021 | 42.13 | 42.17 | 40.99 | 41.03 | 35,128 | -1.20(-2.84%) |
Aug 12, 2021 | 42.00 | 42.28 | 41.18 | 42.23 | 31,328 | +0.15(+0.36%) |
Aug 11, 2021 | 42.56 | 42.74 | 40.90 | 42.08 | 59,696 | -0.25(-0.59%) |
Aug 10, 2021 | 42.67 | 43.15 | 41.80 | 42.33 | 56,097 | -0.33(-0.77%) |
Aug 09, 2021 | 42.81 | 44.36 | 42.01 | 42.66 | 89,575 | +0.19(+0.45%) |
Aug 06, 2021 | 42.79 | 43.07 | 42.00 | 42.47 | 63,168 | -0.13(-0.31%) |
Aug 05, 2021 | 42.59 | 43.15 | 41.82 | 42.60 | 63,808 | +0.02(+0.05%) |
Aug 04, 2021 | 43.08 | 43.79 | 42.12 | 42.58 | 72,843 | -0.90(-2.07%) |
Aug 03, 2021 | 43.74 | 43.85 | 42.26 | 43.48 | 63,326 | +0.50(+1.16%) |
Aug 02, 2021 | 43.80 | 44.94 | 42.62 | 42.98 | 95,012 | -0.54(-1.24%) |
Jul 30, 2021 | 44.01 | 44.57 | 42.56 | 43.52 | 98,983 | -0.65(-1.47%) |
Jul 29, 2021 | 42.08 | 45.25 | 42.08 | 44.17 | 194,079 | +1.82(+4.30%) |
Jul 28, 2021 | 41.41 | 42.76 | 40.66 | 42.35 | 134,777 | +2.15(+5.35%) |
Jul 27, 2021 | 40.75 | 41.69 | 39.75 | 40.20 | 167,239 | -0.96(-2.33%) |
Jul 26, 2021 | 43.53 | 45.36 | 40.72 | 41.16 | 279,856 | -2.02(-4.68%) |
Jul 23, 2021 | 39.46 | 43.36 | 38.50 | 43.18 | 656,832 | +6.91(+19.05%) |
Jul 22, 2021 | 36.75 | 36.75 | 35.43 | 36.27 | 109,574 | -0.47(-1.28%) |
Jul 21, 2021 | 36.19 | 37.00 | 36.02 | 36.74 | 60,360 | +0.71(+1.97%) |
Jul 20, 2021 | 34.03 | 36.24 | 33.85 | 36.03 | 132,755 | +2.24(+6.63%) |
Jul 19, 2021 | 32.88 | 34.03 | 32.53 | 33.79 | 115,072 | -0.06(-0.18%) |
Jul 16, 2021 | 35.56 | 35.71 | 33.46 | 33.85 | 100,653 | -1.38(-3.92%) |
Jul 15, 2021 | 35.88 | 35.88 | 34.55 | 35.23 | 59,896 | -0.90(-2.49%) |
Jul 14, 2021 | 36.69 | 37.53 | 35.99 | 36.13 | 55,198 | -0.47(-1.28%) |
Jul 13, 2021 | 36.91 | 37.25 | 36.17 | 36.60 | 47,123 | -0.68(-1.82%) |
Jul 12, 2021 | 37.41 | 37.67 | 36.85 | 37.28 | 62,070 | -0.29(-0.77%) |
Jul 09, 2021 | 36.67 | 37.84 | 36.27 | 37.57 | 57,321 | +1.39(+3.84%) |
Jul 08, 2021 | 35.52 | 37.23 | 35.45 | 36.18 | 87,198 | -1.35(-3.60%) |
Jul 07, 2021 | 38.16 | 38.60 | 37.21 | 37.53 | 80,550 | -0.66(-1.73%) |
Jul 06, 2021 | 37.80 | 38.28 | 37.05 | 38.19 | 69,371 | +0.63(+1.68%) |
Jul 02, 2021 | 38.30 | 38.31 | 37.44 | 37.56 | 54,449 | -0.59(-1.55%) |