Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.08 | 41.25 | 40.10 | 40.15 | 254,654 | -0.68(-1.67%) |
Sep 29, 2021 | 41.07 | 41.30 | 40.67 | 40.84 | 292,425 | -0.16(-0.40%) |
Sep 28, 2021 | 41.89 | 42.75 | 41.00 | 41.00 | 192,573 | -1.09(-2.58%) |
Sep 27, 2021 | 40.91 | 42.76 | 40.81 | 42.09 | 171,136 | +1.23(+3.01%) |
Sep 24, 2021 | 40.94 | 41.86 | 40.80 | 40.86 | 149,448 | -0.30(-0.72%) |
Sep 23, 2021 | 40.69 | 41.69 | 40.69 | 41.15 | 167,797 | +0.62(+1.52%) |
Sep 22, 2021 | 40.62 | 41.53 | 40.49 | 40.54 | 198,755 | +0.29(+0.72%) |
Sep 21, 2021 | 41.50 | 41.61 | 40.19 | 40.25 | 157,289 | -0.96(-2.33%) |
Sep 20, 2021 | 40.75 | 41.22 | 40.34 | 41.21 | 193,675 | -0.46(-1.11%) |
Sep 17, 2021 | 42.09 | 42.09 | 41.31 | 41.67 | 690,363 | -0.32(-0.76%) |
Sep 16, 2021 | 43.40 | 43.82 | 41.99 | 41.99 | 185,407 | -1.50(-3.45%) |
Sep 15, 2021 | 43.26 | 43.93 | 43.06 | 43.49 | 186,413 | +0.29(+0.67%) |
Sep 14, 2021 | 44.19 | 44.46 | 42.88 | 43.20 | 254,050 | -0.77(-1.75%) |
Sep 13, 2021 | 43.85 | 44.35 | 43.42 | 43.97 | 140,440 | +0.63(+1.44%) |
Sep 10, 2021 | 43.96 | 44.33 | 43.30 | 43.35 | 232,612 | -0.27(-0.62%) |
Sep 09, 2021 | 43.85 | 44.22 | 43.60 | 43.62 | 196,980 | -0.16(-0.37%) |
Sep 08, 2021 | 43.96 | 44.26 | 43.64 | 43.78 | 210,119 | -0.41(-0.94%) |
Sep 07, 2021 | 45.07 | 45.07 | 44.06 | 44.19 | 180,397 | -1.07(-2.36%) |
Sep 03, 2021 | 45.33 | 46.07 | 44.78 | 45.26 | 262,615 | -0.35(-0.76%) |
Sep 02, 2021 | 45.57 | 45.98 | 44.88 | 45.61 | 232,014 | +0.30(+0.66%) |
Sep 01, 2021 | 45.97 | 45.97 | 44.99 | 45.31 | 144,357 | -0.56(-1.22%) |
Aug 31, 2021 | 46.28 | 46.57 | 45.73 | 45.87 | 275,962 | -0.64(-1.39%) |
Aug 30, 2021 | 47.24 | 47.24 | 46.46 | 46.51 | 83,496 | -0.49(-1.04%) |
Aug 27, 2021 | 45.66 | 47.18 | 45.66 | 47.00 | 190,064 | +1.40(+3.08%) |
Aug 26, 2021 | 45.95 | 46.68 | 45.58 | 45.60 | 128,591 | -0.55(-1.19%) |
Aug 25, 2021 | 45.97 | 46.59 | 45.65 | 46.15 | 84,418 | +0.20(+0.44%) |
Aug 24, 2021 | 45.73 | 46.34 | 45.68 | 45.95 | 122,398 | +0.22(+0.48%) |
Aug 23, 2021 | 45.76 | 46.05 | 45.54 | 45.73 | 77,061 | +0.26(+0.57%) |
Aug 20, 2021 | 44.84 | 45.79 | 44.68 | 45.47 | 180,681 | +0.43(+0.96%) |
Aug 19, 2021 | 44.80 | 45.15 | 44.32 | 45.03 | 206,810 | -0.37(-0.82%) |
Aug 18, 2021 | 45.77 | 46.25 | 45.23 | 45.41 | 188,744 | -0.60(-1.31%) |
Aug 17, 2021 | 46.95 | 46.95 | 45.56 | 46.01 | 168,872 | -1.55(-3.27%) |
Aug 16, 2021 | 48.10 | 48.26 | 47.26 | 47.57 | 186,891 | -0.70(-1.45%) |
Aug 13, 2021 | 47.96 | 48.28 | 47.26 | 48.27 | 106,693 | +0.47(+0.98%) |
Aug 12, 2021 | 47.93 | 48.21 | 47.32 | 47.80 | 161,138 | -0.02(-0.04%) |
Aug 11, 2021 | 47.25 | 47.84 | 46.91 | 47.82 | 115,793 | +0.74(+1.57%) |
Aug 10, 2021 | 46.77 | 47.11 | 46.67 | 47.08 | 121,348 | +0.40(+0.86%) |
Aug 09, 2021 | 47.65 | 47.65 | 46.63 | 46.67 | 53,416 | -1.15(-2.41%) |
Aug 06, 2021 | 47.70 | 48.37 | 47.61 | 47.83 | 89,948 | +0.60(+1.28%) |
Aug 05, 2021 | 46.53 | 47.61 | 46.53 | 47.22 | 62,051 | +0.78(+1.67%) |
Aug 04, 2021 | 47.21 | 47.84 | 46.39 | 46.44 | 99,348 | -1.51(-3.14%) |
Aug 03, 2021 | 48.10 | 48.30 | 47.28 | 47.95 | 169,288 | -0.22(-0.46%) |
Aug 02, 2021 | 48.98 | 49.94 | 47.95 | 48.17 | 225,182 | -0.42(-0.87%) |
Jul 30, 2021 | 48.81 | 49.42 | 47.34 | 48.59 | 126,206 | -0.48(-0.98%) |
Jul 29, 2021 | 49.02 | 49.61 | 48.56 | 49.07 | 108,181 | +0.64(+1.33%) |
Jul 28, 2021 | 48.47 | 48.88 | 47.37 | 48.43 | 120,157 | +0.60(+1.26%) |
Jul 27, 2021 | 47.65 | 48.11 | 47.19 | 47.83 | 97,606 | -0.06(-0.12%) |
Jul 26, 2021 | 47.78 | 48.33 | 47.39 | 47.88 | 82,349 | +0.35(+0.75%) |
Jul 23, 2021 | 47.55 | 47.60 | 46.95 | 47.53 | 51,451 | +0.29(+0.61%) |
Jul 22, 2021 | 47.81 | 48.77 | 47.08 | 47.24 | 86,788 | -0.79(-1.64%) |
Jul 21, 2021 | 48.31 | 49.05 | 47.92 | 48.03 | 135,568 | +0.19(+0.40%) |
Jul 20, 2021 | 46.07 | 48.21 | 46.07 | 47.84 | 227,195 | +2.04(+4.46%) |
Jul 19, 2021 | 45.28 | 45.89 | 44.57 | 45.79 | 202,922 | -0.60(-1.30%) |
Jul 16, 2021 | 47.81 | 47.81 | 46.30 | 46.40 | 101,745 | -0.86(-1.83%) |
Jul 15, 2021 | 47.25 | 47.75 | 46.96 | 47.26 | 99,453 | -0.32(-0.67%) |
Jul 14, 2021 | 48.53 | 48.76 | 47.49 | 47.58 | 128,199 | -0.49(-1.02%) |
Jul 13, 2021 | 48.34 | 48.62 | 47.86 | 48.07 | 121,154 | -0.66(-1.36%) |
Jul 12, 2021 | 47.89 | 48.78 | 47.52 | 48.73 | 125,688 | +0.31(+0.63%) |
Jul 09, 2021 | 48.07 | 48.84 | 48.07 | 48.42 | 97,846 | +1.31(+2.79%) |
Jul 08, 2021 | 46.59 | 47.65 | 46.46 | 47.11 | 190,001 | -0.60(-1.27%) |
Jul 07, 2021 | 47.66 | 48.44 | 47.22 | 47.71 | 139,945 | -0.15(-0.32%) |
Jul 06, 2021 | 48.94 | 48.94 | 47.01 | 47.86 | 148,849 | -1.08(-2.21%) |
Jul 02, 2021 | 49.64 | 49.64 | 48.78 | 48.95 | 149,140 | -0.59(-1.18%) |