Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.36 | 46.44 | 44.52 | 44.56 | 204,275 | -1.35(-2.95%) |
Sep 29, 2021 | 45.65 | 46.31 | 45.21 | 45.91 | 237,410 | +0.46(+1.02%) |
Sep 28, 2021 | 46.33 | 46.87 | 45.38 | 45.45 | 326,530 | -1.07(-2.31%) |
Sep 27, 2021 | 44.82 | 47.23 | 44.82 | 46.53 | 288,505 | +1.76(+3.93%) |
Sep 24, 2021 | 45.24 | 46.05 | 44.69 | 44.77 | 323,950 | -0.68(-1.49%) |
Sep 23, 2021 | 44.67 | 46.07 | 44.45 | 45.44 | 403,679 | +1.25(+2.84%) |
Sep 22, 2021 | 43.59 | 44.79 | 43.55 | 44.19 | 232,009 | +0.89(+2.06%) |
Sep 21, 2021 | 43.84 | 44.08 | 43.05 | 43.30 | 371,783 | -0.20(-0.46%) |
Sep 20, 2021 | 43.37 | 43.97 | 42.35 | 43.50 | 443,098 | -1.21(-2.71%) |
Sep 17, 2021 | 44.60 | 44.95 | 44.02 | 44.71 | 785,778 | +0.05(+0.11%) |
Sep 16, 2021 | 45.03 | 45.12 | 44.48 | 44.66 | 222,153 | -0.46(-1.02%) |
Sep 15, 2021 | 44.35 | 45.37 | 44.20 | 45.12 | 394,868 | +0.61(+1.37%) |
Sep 14, 2021 | 46.17 | 46.17 | 44.16 | 44.51 | 322,156 | -1.48(-3.21%) |
Sep 13, 2021 | 46.20 | 46.49 | 45.44 | 45.99 | 301,200 | +0.20(+0.43%) |
Sep 10, 2021 | 46.75 | 47.07 | 45.77 | 45.79 | 286,321 | -0.54(-1.16%) |
Sep 09, 2021 | 46.68 | 47.21 | 46.29 | 46.33 | 275,289 | -0.61(-1.30%) |
Sep 08, 2021 | 47.38 | 47.65 | 46.66 | 46.94 | 325,645 | -0.69(-1.44%) |
Sep 07, 2021 | 48.14 | 48.70 | 47.61 | 47.62 | 299,576 | -0.45(-0.93%) |
Sep 03, 2021 | 47.32 | 48.44 | 47.12 | 48.07 | 288,793 | +0.51(+1.08%) |
Sep 02, 2021 | 47.59 | 48.08 | 47.44 | 47.56 | 314,871 | +0.23(+0.49%) |
Sep 01, 2021 | 47.90 | 48.18 | 46.90 | 47.33 | 475,715 | -0.43(-0.90%) |
Aug 31, 2021 | 48.66 | 48.66 | 47.17 | 47.76 | 500,613 | -0.86(-1.77%) |
Aug 30, 2021 | 48.52 | 48.90 | 48.05 | 48.61 | 312,748 | +0.13(+0.27%) |
Aug 27, 2021 | 46.63 | 48.75 | 46.63 | 48.48 | 472,043 | +1.86(+4.00%) |
Aug 26, 2021 | 46.80 | 47.07 | 46.47 | 46.62 | 228,641 | -0.21(-0.46%) |
Aug 25, 2021 | 45.84 | 46.93 | 45.76 | 46.83 | 306,671 | +1.19(+2.62%) |
Aug 24, 2021 | 45.16 | 46.02 | 44.99 | 45.64 | 285,066 | +0.87(+1.95%) |
Aug 23, 2021 | 44.30 | 44.86 | 43.78 | 44.77 | 450,522 | +0.63(+1.42%) |
Aug 20, 2021 | 43.48 | 44.39 | 43.45 | 44.14 | 315,989 | +0.43(+0.98%) |
Aug 19, 2021 | 43.20 | 44.03 | 42.94 | 43.71 | 381,863 | -0.68(-1.54%) |
Aug 18, 2021 | 43.74 | 45.39 | 43.54 | 44.39 | 412,065 | +0.63(+1.43%) |
Aug 17, 2021 | 44.82 | 44.82 | 43.43 | 43.77 | 496,945 | -1.62(-3.56%) |
Aug 16, 2021 | 45.76 | 46.08 | 44.91 | 45.38 | 304,731 | -0.91(-1.96%) |
Aug 13, 2021 | 46.44 | 46.83 | 46.06 | 46.29 | 307,874 | -0.31(-0.67%) |
Aug 12, 2021 | 46.97 | 47.30 | 46.09 | 46.60 | 415,928 | -0.02(-0.05%) |
Aug 11, 2021 | 45.32 | 46.66 | 44.77 | 46.63 | 457,844 | +1.66(+3.70%) |
Aug 10, 2021 | 43.73 | 45.02 | 43.69 | 44.96 | 458,243 | +1.07(+2.44%) |
Aug 09, 2021 | 43.66 | 44.41 | 43.30 | 43.89 | 440,179 | -0.11(-0.24%) |
Aug 06, 2021 | 43.92 | 44.58 | 43.49 | 44.00 | 300,157 | +0.50(+1.16%) |
Aug 05, 2021 | 43.27 | 44.26 | 43.16 | 43.50 | 522,541 | +0.19(+0.44%) |
Aug 04, 2021 | 42.88 | 43.77 | 42.33 | 43.31 | 591,791 | +0.42(+0.98%) |
Aug 03, 2021 | 41.77 | 43.18 | 41.66 | 42.89 | 1,213,608 | +2.32(+5.73%) |
Aug 02, 2021 | 42.27 | 43.22 | 40.56 | 40.56 | 628,334 | -1.59(-3.77%) |
Jul 30, 2021 | 41.82 | 42.20 | 41.41 | 42.15 | 410,068 | +0.07(+0.18%) |
Jul 29, 2021 | 41.84 | 42.80 | 41.79 | 42.08 | 389,472 | +0.87(+2.10%) |
Jul 28, 2021 | 41.44 | 41.91 | 40.58 | 41.21 | 326,492 | +0.11(+0.26%) |
Jul 27, 2021 | 40.59 | 41.24 | 40.22 | 41.11 | 292,450 | +0.07(+0.18%) |
Jul 26, 2021 | 41.01 | 41.62 | 40.47 | 41.03 | 279,893 | +0.11(+0.26%) |
Jul 23, 2021 | 41.00 | 41.41 | 40.61 | 40.92 | 312,846 | +0.19(+0.47%) |
Jul 22, 2021 | 41.41 | 41.59 | 40.18 | 40.74 | 354,601 | -0.63(-1.51%) |
Jul 21, 2021 | 40.80 | 41.59 | 40.64 | 41.36 | 445,307 | +1.08(+2.68%) |
Jul 20, 2021 | 39.42 | 40.86 | 39.02 | 40.28 | 448,514 | +0.92(+2.35%) |
Jul 19, 2021 | 38.93 | 39.72 | 38.33 | 39.36 | 782,744 | -0.77(-1.93%) |
Jul 16, 2021 | 42.39 | 42.39 | 39.94 | 40.13 | 887,898 | -1.99(-4.73%) |
Jul 15, 2021 | 43.50 | 43.65 | 41.72 | 42.13 | 1,061,817 | -2.15(-4.86%) |
Jul 14, 2021 | 46.73 | 47.41 | 44.25 | 44.28 | 715,297 | -2.23(-4.78%) |
Jul 13, 2021 | 47.20 | 47.43 | 46.26 | 46.50 | 771,659 | -0.76(-1.62%) |
Jul 12, 2021 | 46.64 | 47.45 | 46.19 | 47.27 | 577,983 | +0.61(+1.31%) |
Jul 09, 2021 | 45.91 | 46.89 | 45.86 | 46.66 | 408,562 | +1.38(+3.06%) |
Jul 08, 2021 | 44.70 | 46.34 | 43.93 | 45.27 | 643,645 | -0.32(-0.70%) |
Jul 07, 2021 | 44.77 | 45.76 | 44.57 | 45.59 | 450,361 | +0.80(+1.78%) |
Jul 06, 2021 | 46.00 | 46.01 | 44.04 | 44.79 | 763,116 | -1.22(-2.65%) |
Jul 02, 2021 | 46.74 | 46.80 | 45.81 | 46.01 | 363,020 | -0.63(-1.35%) |