Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.05 | 50.17 | 49.36 | 49.54 | 1,126,769 | -0.14(-0.27%) |
Sep 29, 2021 | 49.44 | 49.83 | 48.89 | 49.67 | 771,868 | +0.51(+1.04%) |
Sep 28, 2021 | 49.81 | 50.06 | 49.06 | 49.16 | 852,956 | -0.34(-0.68%) |
Sep 27, 2021 | 47.81 | 49.87 | 47.62 | 49.50 | 858,486 | +2.52(+5.36%) |
Sep 24, 2021 | 46.12 | 47.21 | 45.95 | 46.98 | 740,115 | +0.69(+1.49%) |
Sep 23, 2021 | 44.54 | 46.33 | 44.42 | 46.29 | 595,906 | +2.27(+5.17%) |
Sep 22, 2021 | 43.66 | 44.47 | 43.51 | 44.01 | 521,683 | +0.98(+2.28%) |
Sep 21, 2021 | 42.92 | 43.29 | 42.50 | 43.03 | 767,379 | +0.29(+0.68%) |
Sep 20, 2021 | 42.81 | 43.05 | 41.77 | 42.74 | 782,875 | -1.55(-3.49%) |
Sep 17, 2021 | 44.85 | 45.38 | 44.14 | 44.29 | 2,261,038 | -0.35(-0.77%) |
Sep 16, 2021 | 45.14 | 45.42 | 44.42 | 44.63 | 437,252 | -0.23(-0.51%) |
Sep 15, 2021 | 43.71 | 44.91 | 43.71 | 44.86 | 517,798 | +1.07(+2.45%) |
Sep 14, 2021 | 44.87 | 45.00 | 43.42 | 43.79 | 759,026 | -1.13(-2.51%) |
Sep 13, 2021 | 44.74 | 45.31 | 44.37 | 44.92 | 626,616 | +0.71(+1.60%) |
Sep 10, 2021 | 45.11 | 45.12 | 44.16 | 44.21 | 466,016 | -0.55(-1.24%) |
Sep 09, 2021 | 44.11 | 45.10 | 44.02 | 44.76 | 508,411 | +0.47(+1.07%) |
Sep 08, 2021 | 44.65 | 44.88 | 44.11 | 44.29 | 328,920 | -0.72(-1.60%) |
Sep 07, 2021 | 45.38 | 46.16 | 44.94 | 45.01 | 448,022 | -0.22(-0.48%) |
Sep 03, 2021 | 45.75 | 45.97 | 44.99 | 45.22 | 617,682 | -0.36(-0.80%) |
Sep 02, 2021 | 45.30 | 45.91 | 45.07 | 45.59 | 522,220 | +0.21(+0.46%) |
Sep 01, 2021 | 46.01 | 46.01 | 45.03 | 45.38 | 486,850 | -0.57(-1.25%) |
Aug 31, 2021 | 45.59 | 46.40 | 45.20 | 45.95 | 753,960 | +0.47(+1.04%) |
Aug 30, 2021 | 46.92 | 47.02 | 45.43 | 45.48 | 516,526 | -1.36(-2.89%) |
Aug 27, 2021 | 45.24 | 46.87 | 45.24 | 46.83 | 487,694 | +1.72(+3.81%) |
Aug 26, 2021 | 46.04 | 46.09 | 45.09 | 45.12 | 357,611 | -0.77(-1.68%) |
Aug 25, 2021 | 45.66 | 46.68 | 45.41 | 45.89 | 527,024 | +0.37(+0.82%) |
Aug 24, 2021 | 44.92 | 45.59 | 44.89 | 45.52 | 679,978 | +0.75(+1.67%) |
Aug 23, 2021 | 44.62 | 45.04 | 44.31 | 44.77 | 528,780 | +0.47(+1.07%) |
Aug 20, 2021 | 43.04 | 44.33 | 42.77 | 44.30 | 518,736 | +1.26(+2.92%) |
Aug 19, 2021 | 43.80 | 44.21 | 42.54 | 43.04 | 1,009,137 | -1.40(-3.15%) |
Aug 18, 2021 | 44.54 | 45.42 | 44.16 | 44.44 | 580,757 | -0.30(-0.67%) |
Aug 17, 2021 | 45.55 | 45.55 | 44.15 | 44.74 | 788,952 | -1.32(-2.86%) |
Aug 16, 2021 | 45.81 | 46.22 | 45.22 | 46.06 | 1,105,805 | +0.08(+0.18%) |
Aug 13, 2021 | 46.98 | 47.04 | 45.84 | 45.98 | 1,045,359 | -0.81(-1.73%) |
Aug 12, 2021 | 47.30 | 47.59 | 46.28 | 46.79 | 907,687 | -0.41(-0.87%) |
Aug 11, 2021 | 47.03 | 47.30 | 46.23 | 47.20 | 998,602 | +0.31(+0.66%) |
Aug 10, 2021 | 46.11 | 46.93 | 45.54 | 46.89 | 1,732,198 | +0.71(+1.54%) |
Aug 09, 2021 | 45.89 | 46.76 | 45.48 | 46.18 | 1,667,309 | +0.03(+0.06%) |
Aug 06, 2021 | 45.48 | 46.66 | 45.22 | 46.15 | 896,849 | +1.61(+3.61%) |
Aug 05, 2021 | 43.89 | 44.71 | 43.89 | 44.54 | 743,891 | +0.59(+1.35%) |
Aug 04, 2021 | 43.50 | 44.42 | 43.20 | 43.95 | 764,148 | -0.23(-0.51%) |
Aug 03, 2021 | 43.36 | 44.19 | 42.36 | 44.18 | 877,852 | +0.95(+2.19%) |
Aug 02, 2021 | 43.42 | 44.89 | 42.90 | 43.23 | 972,371 | -0.15(-0.36%) |
Jul 30, 2021 | 43.46 | 44.22 | 43.04 | 43.39 | 1,224,811 | -0.26(-0.60%) |
Jul 29, 2021 | 44.04 | 44.07 | 43.02 | 43.65 | 685,323 | +0.21(+0.48%) |
Jul 28, 2021 | 43.33 | 43.97 | 42.44 | 43.44 | 705,685 | +0.49(+1.13%) |
Jul 27, 2021 | 43.03 | 43.44 | 42.37 | 42.95 | 607,025 | -0.48(-1.10%) |
Jul 26, 2021 | 43.38 | 44.05 | 43.08 | 43.43 | 763,467 | +0.27(+0.63%) |
Jul 23, 2021 | 43.38 | 43.65 | 42.60 | 43.16 | 919,706 | +0.50(+1.16%) |
Jul 22, 2021 | 43.63 | 43.63 | 41.86 | 42.67 | 1,298,312 | -0.89(-2.05%) |
Jul 21, 2021 | 43.34 | 44.27 | 43.34 | 43.56 | 755,943 | +0.80(+1.88%) |
Jul 20, 2021 | 41.51 | 43.70 | 41.37 | 42.76 | 840,172 | +1.25(+3.02%) |
Jul 19, 2021 | 41.73 | 42.43 | 41.13 | 41.50 | 791,702 | -1.70(-3.95%) |
Jul 16, 2021 | 45.28 | 45.39 | 43.10 | 43.21 | 617,198 | -1.77(-3.93%) |
Jul 15, 2021 | 43.99 | 45.37 | 43.77 | 44.97 | 882,856 | +0.31(+0.69%) |
Jul 14, 2021 | 45.30 | 45.95 | 43.95 | 44.67 | 839,511 | -0.38(-0.84%) |
Jul 13, 2021 | 46.08 | 46.22 | 44.59 | 45.05 | 644,526 | -1.39(-2.99%) |
Jul 12, 2021 | 45.71 | 46.48 | 45.01 | 46.44 | 492,755 | +0.07(+0.16%) |
Jul 09, 2021 | 45.42 | 46.39 | 44.82 | 46.36 | 717,322 | +2.15(+4.86%) |
Jul 08, 2021 | 44.48 | 44.91 | 43.77 | 44.22 | 1,111,875 | -1.36(-2.99%) |
Jul 07, 2021 | 45.68 | 46.40 | 45.25 | 45.58 | 616,301 | -0.61(-1.33%) |
Jul 06, 2021 | 47.81 | 47.81 | 46.03 | 46.19 | 774,335 | -1.83(-3.81%) |
Jul 02, 2021 | 48.93 | 48.93 | 47.59 | 48.02 | 595,945 | -0.98(-2.01%) |