Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.39 | 41.51 | 40.11 | 40.06 | 151,070 | -1.03(-2.50%) |
Sep 29, 2021 | 41.14 | 41.55 | 40.60 | 41.09 | 170,672 | -0.07(-0.16%) |
Sep 28, 2021 | 41.39 | 41.49 | 40.87 | 41.15 | 176,204 | -0.07(-0.16%) |
Sep 27, 2021 | 40.75 | 41.73 | 40.73 | 41.22 | 190,176 | +0.51(+1.26%) |
Sep 24, 2021 | 41.04 | 41.18 | 40.66 | 40.71 | 173,126 | -0.50(-1.20%) |
Sep 23, 2021 | 41.12 | 41.85 | 41.12 | 41.20 | 130,137 | +0.36(+0.89%) |
Sep 22, 2021 | 40.47 | 41.17 | 40.26 | 40.84 | 180,042 | +0.82(+2.05%) |
Sep 21, 2021 | 41.18 | 41.18 | 39.88 | 40.02 | 289,733 | -0.62(-1.52%) |
Sep 20, 2021 | 40.23 | 40.72 | 39.71 | 40.64 | 274,833 | -0.41(-1.00%) |
Sep 17, 2021 | 41.10 | 41.43 | 40.35 | 41.05 | 646,954 | +0.01(+0.02%) |
Sep 16, 2021 | 40.91 | 41.32 | 40.29 | 41.04 | 259,773 | +0.28(+0.68%) |
Sep 15, 2021 | 40.60 | 40.90 | 39.94 | 40.76 | 267,113 | +0.10(+0.23%) |
Sep 14, 2021 | 41.17 | 41.39 | 40.31 | 40.67 | 372,635 | -0.36(-0.88%) |
Sep 13, 2021 | 41.21 | 41.50 | 40.71 | 41.03 | 195,711 | +0.01(+0.02%) |
Sep 10, 2021 | 41.25 | 41.87 | 40.98 | 41.02 | 223,086 | -0.04(-0.09%) |
Sep 09, 2021 | 41.14 | 41.88 | 40.88 | 41.06 | 219,738 | -0.15(-0.37%) |
Sep 08, 2021 | 40.30 | 41.41 | 39.71 | 41.21 | 298,102 | +0.59(+1.45%) |
Sep 07, 2021 | 40.01 | 41.50 | 39.39 | 40.62 | 447,581 | +0.93(+2.35%) |
Sep 03, 2021 | 40.58 | 40.58 | 38.99 | 39.69 | 492,889 | -1.17(-2.87%) |
Sep 02, 2021 | 43.63 | 44.05 | 40.64 | 40.86 | 340,863 | -3.37(-7.62%) |
Sep 01, 2021 | 44.57 | 44.74 | 43.63 | 44.23 | 206,684 | -0.13(-0.30%) |
Aug 31, 2021 | 45.01 | 45.23 | 44.32 | 44.36 | 293,860 | -0.43(-0.96%) |
Aug 30, 2021 | 46.11 | 46.11 | 44.74 | 44.79 | 150,557 | -0.93(-2.04%) |
Aug 27, 2021 | 44.78 | 46.06 | 44.78 | 45.73 | 296,553 | +1.03(+2.30%) |
Aug 26, 2021 | 44.86 | 45.48 | 44.69 | 44.70 | 113,074 | -0.31(-0.70%) |
Aug 25, 2021 | 44.92 | 45.34 | 44.92 | 45.01 | 127,922 | +0.10(+0.21%) |
Aug 24, 2021 | 44.90 | 45.39 | 44.57 | 44.92 | 157,315 | +0.28(+0.62%) |
Aug 23, 2021 | 45.08 | 45.33 | 44.24 | 44.64 | 163,280 | -0.13(-0.30%) |
Aug 20, 2021 | 43.55 | 44.93 | 43.55 | 44.77 | 231,253 | +1.11(+2.53%) |
Aug 19, 2021 | 44.16 | 44.45 | 43.20 | 43.67 | 231,451 | -1.01(-2.26%) |
Aug 18, 2021 | 45.12 | 45.58 | 44.65 | 44.68 | 134,441 | -0.59(-1.30%) |
Aug 17, 2021 | 46.33 | 46.37 | 44.68 | 45.27 | 131,581 | -1.28(-2.74%) |
Aug 16, 2021 | 46.60 | 46.60 | 45.59 | 46.55 | 99,201 | -0.02(-0.04%) |
Aug 13, 2021 | 46.70 | 46.97 | 46.41 | 46.56 | 71,301 | -0.16(-0.35%) |
Aug 12, 2021 | 46.86 | 47.02 | 46.45 | 46.73 | 110,929 | -0.05(-0.10%) |
Aug 11, 2021 | 46.11 | 46.79 | 45.70 | 46.77 | 72,275 | +0.67(+1.45%) |
Aug 10, 2021 | 45.55 | 46.32 | 44.84 | 46.11 | 81,761 | +0.45(+0.98%) |
Aug 09, 2021 | 45.65 | 46.05 | 45.32 | 45.66 | 60,677 | -0.17(-0.37%) |
Aug 06, 2021 | 45.51 | 45.97 | 44.83 | 45.83 | 98,500 | +1.03(+2.30%) |
Aug 05, 2021 | 45.14 | 45.41 | 44.70 | 44.80 | 134,781 | -0.04(-0.09%) |
Aug 04, 2021 | 44.74 | 45.34 | 44.69 | 44.84 | 85,040 | -0.54(-1.20%) |
Aug 03, 2021 | 45.27 | 45.56 | 44.50 | 45.38 | 137,226 | +0.38(+0.85%) |
Aug 02, 2021 | 45.68 | 46.68 | 44.83 | 45.00 | 102,960 | -0.56(-1.23%) |
Jul 30, 2021 | 44.83 | 45.69 | 44.44 | 45.56 | 160,564 | +0.49(+1.08%) |
Jul 29, 2021 | 44.57 | 45.28 | 44.24 | 45.08 | 107,339 | +0.82(+1.85%) |
Jul 28, 2021 | 43.51 | 44.88 | 43.12 | 44.26 | 133,714 | +1.12(+2.61%) |
Jul 27, 2021 | 43.59 | 43.59 | 42.96 | 43.13 | 160,998 | -0.90(-2.05%) |
Jul 26, 2021 | 43.68 | 44.27 | 43.34 | 44.04 | 94,624 | +0.67(+1.54%) |
Jul 23, 2021 | 43.38 | 43.50 | 42.91 | 43.37 | 68,473 | +0.40(+0.93%) |
Jul 22, 2021 | 43.91 | 44.69 | 42.89 | 42.97 | 88,296 | -1.37(-3.09%) |
Jul 21, 2021 | 44.06 | 44.76 | 44.06 | 44.34 | 116,575 | +0.65(+1.48%) |
Jul 20, 2021 | 43.01 | 44.26 | 42.99 | 43.70 | 191,533 | +0.84(+1.96%) |
Jul 19, 2021 | 41.71 | 43.15 | 41.71 | 42.86 | 291,589 | +0.00(+0.00%) |
Jul 16, 2021 | 44.65 | 44.72 | 42.80 | 42.86 | 182,035 | -1.40(-3.16%) |
Jul 15, 2021 | 44.53 | 44.75 | 43.88 | 44.26 | 207,673 | -0.78(-1.73%) |
Jul 14, 2021 | 45.89 | 46.16 | 44.40 | 45.04 | 161,013 | -0.52(-1.15%) |
Jul 13, 2021 | 45.85 | 46.13 | 45.50 | 45.56 | 161,133 | -0.73(-1.58%) |
Jul 12, 2021 | 45.61 | 46.44 | 45.61 | 46.29 | 128,106 | +0.32(+0.70%) |
Jul 09, 2021 | 45.06 | 46.07 | 44.62 | 45.97 | 152,078 | +1.63(+3.68%) |
Jul 08, 2021 | 44.06 | 44.88 | 43.49 | 44.34 | 178,378 | -0.67(-1.50%) |
Jul 07, 2021 | 44.95 | 45.46 | 44.36 | 45.01 | 192,711 | -0.01(-0.02%) |
Jul 06, 2021 | 46.87 | 46.87 | 44.75 | 45.02 | 164,210 | -2.01(-4.28%) |
Jul 02, 2021 | 47.40 | 47.68 | 47.02 | 47.03 | 145,482 | -0.43(-0.90%) |