Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.50 | 48.42 | 47.31 | 47.57 | 539,294 | +0.42(+0.88%) |
Sep 29, 2021 | 47.58 | 48.19 | 46.96 | 47.15 | 367,446 | -0.18(-0.39%) |
Sep 28, 2021 | 48.80 | 49.20 | 47.30 | 47.34 | 568,569 | -2.16(-4.36%) |
Sep 27, 2021 | 51.40 | 51.69 | 49.05 | 49.49 | 1,055,073 | -1.86(-3.62%) |
Sep 24, 2021 | 48.20 | 52.09 | 47.67 | 51.35 | 2,661,151 | +6.66(+14.91%) |
Sep 23, 2021 | 43.93 | 44.82 | 43.93 | 44.69 | 439,159 | +0.97(+2.21%) |
Sep 22, 2021 | 43.25 | 44.06 | 43.25 | 43.72 | 157,563 | +0.59(+1.37%) |
Sep 21, 2021 | 43.65 | 43.81 | 43.05 | 43.13 | 237,752 | -0.42(-0.96%) |
Sep 20, 2021 | 43.86 | 44.19 | 42.84 | 43.55 | 178,490 | -1.03(-2.30%) |
Sep 17, 2021 | 44.82 | 44.82 | 43.92 | 44.57 | 858,379 | -0.11(-0.24%) |
Sep 16, 2021 | 44.68 | 45.41 | 44.10 | 44.68 | 336,462 | +0.02(+0.04%) |
Sep 15, 2021 | 43.38 | 44.72 | 43.10 | 44.66 | 272,711 | +1.48(+3.43%) |
Sep 14, 2021 | 43.86 | 44.53 | 42.99 | 43.18 | 312,618 | -0.84(-1.91%) |
Sep 13, 2021 | 44.03 | 44.17 | 43.55 | 44.02 | 190,711 | +0.15(+0.35%) |
Sep 10, 2021 | 44.59 | 44.87 | 43.77 | 43.87 | 142,285 | -0.60(-1.35%) |
Sep 09, 2021 | 44.57 | 44.84 | 44.34 | 44.47 | 204,669 | -0.04(-0.09%) |
Sep 08, 2021 | 44.19 | 44.65 | 44.04 | 44.50 | 173,811 | +0.10(+0.22%) |
Sep 07, 2021 | 45.15 | 45.15 | 44.38 | 44.41 | 217,765 | -0.80(-1.78%) |
Sep 03, 2021 | 45.13 | 45.36 | 44.70 | 45.21 | 259,686 | +0.08(+0.17%) |
Sep 02, 2021 | 45.28 | 45.35 | 45.05 | 45.13 | 295,797 | -0.01(-0.02%) |
Sep 01, 2021 | 45.50 | 45.50 | 44.70 | 45.14 | 115,212 | +0.12(+0.26%) |
Aug 31, 2021 | 44.96 | 45.43 | 44.94 | 45.03 | 167,092 | +0.05(+0.12%) |
Aug 30, 2021 | 45.63 | 45.70 | 44.89 | 44.97 | 188,847 | -0.56(-1.23%) |
Aug 27, 2021 | 44.56 | 45.56 | 44.56 | 45.53 | 339,329 | +1.19(+2.67%) |
Aug 26, 2021 | 44.21 | 44.39 | 43.66 | 44.35 | 289,691 | +0.19(+0.44%) |
Aug 25, 2021 | 43.87 | 44.25 | 43.78 | 44.15 | 190,693 | +0.39(+0.88%) |
Aug 24, 2021 | 43.62 | 43.88 | 43.44 | 43.77 | 176,578 | +0.13(+0.31%) |
Aug 23, 2021 | 43.10 | 43.66 | 42.81 | 43.63 | 158,385 | +0.92(+2.14%) |
Aug 20, 2021 | 41.48 | 42.89 | 41.48 | 42.72 | 646,415 | +1.14(+2.73%) |
Aug 19, 2021 | 41.83 | 42.26 | 41.34 | 41.58 | 256,516 | -0.74(-1.75%) |
Aug 18, 2021 | 42.91 | 43.19 | 42.25 | 42.32 | 237,289 | -0.74(-1.72%) |
Aug 17, 2021 | 43.07 | 43.14 | 42.69 | 43.07 | 214,571 | -0.27(-0.62%) |
Aug 16, 2021 | 43.58 | 43.61 | 43.13 | 43.34 | 345,698 | -0.44(-1.01%) |
Aug 13, 2021 | 43.90 | 43.97 | 43.72 | 43.78 | 159,074 | -0.15(-0.35%) |
Aug 12, 2021 | 44.04 | 44.15 | 43.74 | 43.93 | 157,054 | -0.13(-0.28%) |
Aug 11, 2021 | 43.45 | 44.10 | 43.22 | 44.06 | 285,148 | +0.60(+1.37%) |
Aug 10, 2021 | 44.10 | 44.10 | 42.97 | 43.46 | 217,019 | -0.61(-1.38%) |
Aug 09, 2021 | 44.49 | 44.83 | 44.03 | 44.07 | 334,830 | -0.50(-1.12%) |
Aug 06, 2021 | 44.08 | 44.63 | 43.92 | 44.57 | 267,561 | +0.53(+1.20%) |
Aug 05, 2021 | 43.77 | 44.11 | 43.39 | 44.04 | 197,966 | +0.40(+0.93%) |
Aug 04, 2021 | 43.99 | 44.16 | 43.26 | 43.63 | 259,359 | -0.66(-1.50%) |
Aug 03, 2021 | 43.75 | 44.45 | 43.23 | 44.30 | 369,493 | +0.79(+1.82%) |
Aug 02, 2021 | 44.20 | 44.57 | 43.41 | 43.51 | 288,208 | -0.41(-0.94%) |
Jul 30, 2021 | 43.64 | 43.96 | 43.50 | 43.92 | 721,742 | +0.18(+0.42%) |
Jul 29, 2021 | 44.73 | 45.00 | 43.69 | 43.74 | 434,158 | -0.78(-1.75%) |
Jul 28, 2021 | 43.59 | 44.78 | 43.59 | 44.52 | 220,390 | +0.54(+1.23%) |
Jul 27, 2021 | 44.22 | 44.48 | 43.61 | 43.98 | 492,220 | -0.39(-0.87%) |
Jul 26, 2021 | 44.66 | 44.67 | 44.19 | 44.37 | 140,467 | -0.21(-0.48%) |
Jul 23, 2021 | 44.40 | 44.71 | 44.03 | 44.58 | 157,461 | +0.46(+1.05%) |
Jul 22, 2021 | 44.53 | 44.82 | 43.84 | 44.12 | 167,232 | -0.40(-0.89%) |
Jul 21, 2021 | 43.96 | 44.79 | 43.96 | 44.51 | 311,365 | +0.60(+1.36%) |
Jul 20, 2021 | 42.69 | 44.27 | 42.57 | 43.91 | 485,601 | +1.50(+3.54%) |
Jul 19, 2021 | 42.50 | 42.72 | 42.01 | 42.41 | 581,135 | -0.42(-0.99%) |
Jul 16, 2021 | 43.73 | 43.98 | 42.77 | 42.83 | 228,458 | -0.65(-1.48%) |
Jul 15, 2021 | 43.39 | 43.81 | 43.11 | 43.48 | 175,387 | +0.01(+0.02%) |
Jul 14, 2021 | 44.12 | 44.23 | 43.08 | 43.47 | 247,888 | -0.30(-0.68%) |
Jul 13, 2021 | 44.32 | 44.53 | 43.72 | 43.77 | 191,061 | -0.67(-1.52%) |
Jul 12, 2021 | 44.01 | 44.59 | 43.73 | 44.44 | 288,369 | +0.26(+0.59%) |
Jul 09, 2021 | 43.78 | 44.29 | 43.68 | 44.18 | 200,372 | +0.50(+1.15%) |
Jul 08, 2021 | 44.07 | 44.10 | 43.38 | 43.68 | 257,911 | -0.65(-1.46%) |
Jul 07, 2021 | 44.79 | 44.99 | 44.01 | 44.33 | 235,151 | -0.41(-0.93%) |
Jul 06, 2021 | 45.69 | 45.69 | 44.64 | 44.74 | 320,892 | -0.84(-1.84%) |
Jul 02, 2021 | 45.46 | 45.74 | 45.18 | 45.58 | 194,298 | +0.45(+1.00%) |