Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.06 | 43.24 | 42.06 | 42.51 | 22,900 | +1.18(+2.86%) |
Sep 29, 2021 | 41.87 | 42.38 | 41.28 | 41.33 | 18,079 | -0.78(-1.86%) |
Sep 28, 2021 | 43.11 | 43.11 | 41.97 | 42.11 | 41,186 | -0.50(-1.18%) |
Sep 27, 2021 | 42.16 | 42.67 | 41.76 | 42.62 | 39,027 | +0.66(+1.57%) |
Sep 24, 2021 | 42.38 | 42.38 | 41.85 | 41.96 | 17,436 | -1.08(-2.50%) |
Sep 23, 2021 | 42.89 | 43.26 | 42.58 | 43.03 | 56,317 | +0.19(+0.45%) |
Sep 22, 2021 | 42.21 | 43.15 | 42.21 | 42.84 | 21,775 | +1.05(+2.50%) |
Sep 21, 2021 | 41.42 | 42.03 | 41.42 | 41.79 | 35,182 | +0.97(+2.37%) |
Sep 20, 2021 | 42.24 | 42.24 | 40.76 | 40.82 | 59,136 | -2.25(-5.22%) |
Sep 17, 2021 | 43.11 | 43.50 | 42.66 | 43.07 | 49,691 | +0.20(+0.47%) |
Sep 16, 2021 | 43.62 | 43.93 | 42.63 | 42.87 | 113,862 | -1.73(-3.89%) |
Sep 15, 2021 | 44.22 | 44.69 | 43.97 | 44.60 | 22,901 | +0.39(+0.88%) |
Sep 14, 2021 | 44.50 | 44.92 | 44.22 | 44.22 | 33,848 | -0.38(-0.85%) |
Sep 13, 2021 | 44.87 | 44.87 | 44.08 | 44.59 | 29,250 | -0.28(-0.63%) |
Sep 10, 2021 | 45.53 | 45.82 | 44.76 | 44.87 | 26,547 | -0.60(-1.32%) |
Sep 09, 2021 | 45.24 | 45.65 | 44.97 | 45.48 | 27,893 | +0.11(+0.23%) |
Sep 08, 2021 | 46.41 | 46.41 | 45.06 | 45.37 | 63,623 | -0.90(-1.95%) |
Sep 07, 2021 | 46.37 | 46.50 | 46.21 | 46.27 | 15,246 | +0.61(+1.34%) |
Sep 03, 2021 | 45.80 | 46.07 | 45.61 | 45.66 | 21,143 | -0.24(-0.53%) |
Sep 02, 2021 | 45.77 | 46.32 | 45.05 | 45.90 | 23,982 | +0.92(+2.05%) |
Sep 01, 2021 | 44.93 | 45.44 | 44.74 | 44.98 | 37,643 | -0.57(-1.25%) |
Aug 31, 2021 | 45.40 | 45.66 | 44.90 | 45.55 | 24,949 | +0.09(+0.19%) |
Aug 30, 2021 | 45.13 | 45.52 | 44.60 | 45.47 | 112,884 | +0.86(+1.93%) |
Aug 27, 2021 | 44.30 | 45.27 | 44.22 | 44.60 | 8,131 | +0.25(+0.57%) |
Aug 26, 2021 | 44.86 | 45.18 | 44.35 | 44.35 | 23,962 | -1.27(-2.78%) |
Aug 25, 2021 | 45.20 | 45.66 | 45.16 | 45.62 | 23,083 | +0.52(+1.16%) |
Aug 24, 2021 | 44.63 | 45.25 | 44.63 | 45.10 | 55,052 | +0.79(+1.79%) |
Aug 23, 2021 | 43.78 | 44.40 | 43.72 | 44.30 | 40,572 | +1.45(+3.39%) |
Aug 20, 2021 | 42.55 | 43.26 | 42.55 | 42.85 | 23,907 | +0.20(+0.48%) |
Aug 19, 2021 | 42.98 | 43.19 | 42.40 | 42.65 | 28,650 | -0.82(-1.89%) |
Aug 18, 2021 | 43.07 | 43.90 | 43.05 | 43.47 | 67,404 | +1.07(+2.51%) |
Aug 17, 2021 | 42.28 | 43.11 | 41.88 | 42.40 | 44,690 | -0.59(-1.37%) |
Aug 16, 2021 | 43.93 | 43.94 | 42.64 | 42.99 | 66,506 | -1.74(-3.90%) |
Aug 13, 2021 | 45.25 | 45.25 | 44.57 | 44.74 | 43,916 | -0.51(-1.13%) |
Aug 12, 2021 | 45.75 | 45.84 | 45.00 | 45.25 | 69,703 | -0.57(-1.25%) |
Aug 11, 2021 | 46.50 | 46.50 | 45.38 | 45.82 | 42,986 | -0.10(-0.21%) |
Aug 10, 2021 | 46.43 | 46.69 | 45.79 | 45.92 | 29,405 | -0.42(-0.90%) |
Aug 09, 2021 | 46.13 | 46.36 | 45.86 | 46.34 | 27,063 | +0.11(+0.23%) |
Aug 06, 2021 | 47.31 | 47.31 | 45.85 | 46.23 | 29,024 | -1.09(-2.31%) |
Aug 05, 2021 | 47.32 | 47.55 | 46.69 | 47.33 | 30,404 | -0.59(-1.23%) |
Aug 04, 2021 | 46.48 | 48.25 | 46.48 | 47.92 | 104,562 | +1.52(+3.28%) |
Aug 03, 2021 | 46.72 | 46.72 | 45.77 | 46.40 | 42,288 | -0.68(-1.44%) |
Aug 02, 2021 | 46.99 | 47.45 | 46.76 | 47.07 | 46,366 | +0.58(+1.25%) |
Jul 30, 2021 | 44.24 | 46.98 | 44.24 | 46.49 | 153,590 | +2.02(+4.53%) |
Jul 29, 2021 | 44.44 | 44.71 | 43.88 | 44.48 | 170,130 | +1.09(+2.52%) |
Jul 28, 2021 | 41.73 | 43.64 | 41.64 | 43.38 | 121,525 | +2.58(+6.32%) |
Jul 27, 2021 | 42.35 | 42.35 | 39.86 | 40.81 | 132,883 | -2.67(-6.15%) |
Jul 26, 2021 | 43.19 | 44.59 | 43.14 | 43.48 | 108,971 | -1.30(-2.90%) |
Jul 23, 2021 | 45.42 | 46.15 | 44.23 | 44.78 | 45,624 | -1.82(-3.91%) |
Jul 22, 2021 | 46.54 | 47.01 | 46.20 | 46.60 | 51,655 | -0.04(-0.08%) |
Jul 21, 2021 | 44.85 | 46.77 | 44.85 | 46.64 | 53,499 | +2.26(+5.09%) |
Jul 20, 2021 | 43.71 | 44.38 | 43.59 | 44.38 | 24,034 | +0.45(+1.01%) |
Jul 19, 2021 | 43.72 | 44.24 | 43.12 | 43.93 | 30,908 | -0.63(-1.41%) |
Jul 16, 2021 | 45.16 | 45.16 | 44.04 | 44.56 | 142,453 | -0.44(-0.97%) |
Jul 15, 2021 | 45.15 | 45.68 | 44.75 | 45.00 | 108,597 | +0.21(+0.48%) |
Jul 14, 2021 | 46.05 | 46.05 | 44.57 | 44.79 | 96,652 | -1.69(-3.63%) |
Jul 13, 2021 | 46.72 | 46.90 | 46.43 | 46.47 | 81,072 | -0.12(-0.25%) |
Jul 12, 2021 | 46.45 | 46.98 | 46.20 | 46.59 | 56,986 | +0.47(+1.03%) |
Jul 09, 2021 | 46.22 | 46.27 | 45.38 | 46.11 | 73,992 | +0.38(+0.83%) |
Jul 08, 2021 | 45.31 | 45.81 | 45.05 | 45.74 | 40,552 | -0.33(-0.72%) |
Jul 07, 2021 | 47.42 | 47.43 | 46.02 | 46.07 | 77,718 | +0.34(+0.74%) |
Jul 06, 2021 | 45.82 | 46.37 | 45.10 | 45.73 | 207,981 | -0.14(-0.30%) |
Jul 02, 2021 | 46.46 | 46.47 | 45.17 | 45.86 | 62,082 | -0.66(-1.42%) |