Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.37 | 45.12 | 42.90 | 45.17 | 416,243 | +0.95(+2.14%) |
Sep 29, 2021 | 43.28 | 44.41 | 42.80 | 44.23 | 559,194 | +0.19(+0.43%) |
Sep 28, 2021 | 42.14 | 44.18 | 41.76 | 44.04 | 747,558 | +3.50(+8.64%) |
Sep 27, 2021 | 40.44 | 41.19 | 39.96 | 40.53 | 218,866 | +1.23(+3.13%) |
Sep 24, 2021 | 40.15 | 40.15 | 39.11 | 39.30 | 152,075 | +0.00(+0.00%) |
Sep 23, 2021 | 40.44 | 40.73 | 39.11 | 39.30 | 256,461 | -1.70(-4.16%) |
Sep 22, 2021 | 42.14 | 42.70 | 40.63 | 41.01 | 353,563 | -1.80(-4.20%) |
Sep 21, 2021 | 42.05 | 43.28 | 41.76 | 42.80 | 283,399 | -0.09(-0.22%) |
Sep 20, 2021 | 42.62 | 44.49 | 41.86 | 42.90 | 770,766 | +2.27(+5.59%) |
Sep 17, 2021 | 39.02 | 40.86 | 39.02 | 40.63 | 351,994 | +1.80(+4.63%) |
Sep 16, 2021 | 39.30 | 40.06 | 38.73 | 38.83 | 279,716 | +0.00(+0.00%) |
Sep 15, 2021 | 39.68 | 40.25 | 38.83 | 38.83 | 229,390 | -1.04(-2.61%) |
Sep 14, 2021 | 39.21 | 40.30 | 39.02 | 39.87 | 367,924 | +0.09(+0.24%) |
Sep 13, 2021 | 39.11 | 40.63 | 38.64 | 39.77 | 521,918 | -0.19(-0.47%) |
Sep 10, 2021 | 38.16 | 39.96 | 37.79 | 39.96 | 409,787 | +1.14(+2.93%) |
Sep 09, 2021 | 38.26 | 38.83 | 37.79 | 38.83 | 241,649 | +0.57(+1.49%) |
Sep 08, 2021 | 37.88 | 39.11 | 37.88 | 38.26 | 355,255 | +0.38(+1.00%) |
Sep 07, 2021 | 37.79 | 38.45 | 37.60 | 37.88 | 193,654 | +0.09(+0.25%) |
Sep 03, 2021 | 38.54 | 38.54 | 37.60 | 37.79 | 172,635 | -0.57(-1.48%) |
Sep 02, 2021 | 37.88 | 38.83 | 37.60 | 38.35 | 219,511 | +0.19(+0.50%) |
Sep 01, 2021 | 37.88 | 38.35 | 37.32 | 38.16 | 232,049 | -0.09(-0.25%) |
Aug 31, 2021 | 37.69 | 38.45 | 37.55 | 38.26 | 197,293 | +0.66(+1.76%) |
Aug 30, 2021 | 38.64 | 38.64 | 37.50 | 37.60 | 221,745 | -1.23(-3.17%) |
Aug 27, 2021 | 39.87 | 40.15 | 38.83 | 38.83 | 200,509 | -1.33(-3.30%) |
Aug 26, 2021 | 39.40 | 40.15 | 39.21 | 40.15 | 233,019 | +0.85(+2.17%) |
Aug 25, 2021 | 39.02 | 39.59 | 38.73 | 39.30 | 137,394 | +0.09(+0.24%) |
Aug 24, 2021 | 38.92 | 39.40 | 38.83 | 39.21 | 120,181 | +0.09(+0.24%) |
Aug 23, 2021 | 40.44 | 40.44 | 38.92 | 39.11 | 243,678 | -1.61(-3.95%) |
Aug 20, 2021 | 41.95 | 42.14 | 40.63 | 40.72 | 241,195 | -1.61(-3.80%) |
Aug 19, 2021 | 44.51 | 44.51 | 41.86 | 42.33 | 356,964 | -1.23(-2.83%) |
Aug 18, 2021 | 42.24 | 43.75 | 41.65 | 43.56 | 266,000 | +1.61(+3.84%) |
Aug 17, 2021 | 41.67 | 42.66 | 41.39 | 41.95 | 321,774 | +1.04(+2.55%) |
Aug 16, 2021 | 41.86 | 42.71 | 40.82 | 40.91 | 212,192 | -0.47(-1.14%) |
Aug 13, 2021 | 42.14 | 42.15 | 41.38 | 41.38 | 124,880 | -0.66(-1.58%) |
Aug 12, 2021 | 42.99 | 43.47 | 42.05 | 42.05 | 106,757 | -0.76(-1.77%) |
Aug 11, 2021 | 42.43 | 43.55 | 42.25 | 42.80 | 165,932 | -0.19(-0.44%) |
Aug 10, 2021 | 41.86 | 43.27 | 41.67 | 42.99 | 231,627 | +0.95(+2.25%) |
Aug 09, 2021 | 41.57 | 42.14 | 41.29 | 42.05 | 127,943 | +0.47(+1.14%) |
Aug 06, 2021 | 42.05 | 42.05 | 41.43 | 41.57 | 129,734 | +0.09(+0.23%) |
Aug 05, 2021 | 41.86 | 42.33 | 41.43 | 41.48 | 150,205 | -0.66(-1.57%) |
Aug 04, 2021 | 42.52 | 42.90 | 41.86 | 42.14 | 235,617 | -0.19(-0.45%) |
Aug 03, 2021 | 43.09 | 44.12 | 42.33 | 42.33 | 268,346 | -0.95(-2.19%) |
Aug 02, 2021 | 42.14 | 43.42 | 42.05 | 43.28 | 185,659 | +0.38(+0.88%) |
Jul 30, 2021 | 43.66 | 43.66 | 42.71 | 42.90 | 235,860 | +0.19(+0.44%) |
Jul 29, 2021 | 43.56 | 43.56 | 42.24 | 42.71 | 176,146 | -0.57(-1.31%) |
Jul 28, 2021 | 43.09 | 44.58 | 42.62 | 43.28 | 272,941 | +0.00(+0.00%) |
Jul 27, 2021 | 42.24 | 44.79 | 42.14 | 43.28 | 341,890 | +1.33(+3.16%) |
Jul 26, 2021 | 42.14 | 42.71 | 41.81 | 41.95 | 116,479 | +0.00(+0.00%) |
Jul 23, 2021 | 42.80 | 43.09 | 41.86 | 41.95 | 213,352 | -1.33(-3.06%) |
Jul 22, 2021 | 43.94 | 43.94 | 43.09 | 43.28 | 189,726 | -0.95(-2.14%) |
Jul 21, 2021 | 45.36 | 45.74 | 44.13 | 44.23 | 238,208 | -1.23(-2.71%) |
Jul 20, 2021 | 46.97 | 47.73 | 44.70 | 45.46 | 320,302 | -2.18(-4.57%) |
Jul 19, 2021 | 47.63 | 48.49 | 46.97 | 47.63 | 512,548 | +1.89(+4.14%) |
Jul 16, 2021 | 44.04 | 45.93 | 43.56 | 45.74 | 452,154 | +1.33(+2.99%) |
Jul 15, 2021 | 43.56 | 45.17 | 43.47 | 44.41 | 325,410 | +1.04(+2.40%) |
Jul 14, 2021 | 43.28 | 44.04 | 42.71 | 43.37 | 269,334 | -1.04(-2.35%) |
Jul 13, 2021 | 45.27 | 45.27 | 43.37 | 44.41 | 244,523 | -0.47(-1.05%) |
Jul 12, 2021 | 44.51 | 45.36 | 44.41 | 44.89 | 95,579 | -0.09(-0.21%) |
Jul 09, 2021 | 46.31 | 46.69 | 44.89 | 44.98 | 143,458 | -1.33(-2.86%) |
Jul 08, 2021 | 47.35 | 47.73 | 45.93 | 46.31 | 392,951 | +1.23(+2.73%) |
Jul 07, 2021 | 44.89 | 46.12 | 44.79 | 45.08 | 263,618 | -0.76(-1.65%) |
Jul 06, 2021 | 45.93 | 47.11 | 45.17 | 45.84 | 256,918 | -0.47(-1.02%) |
Jul 02, 2021 | 47.45 | 47.54 | 46.12 | 46.31 | 201,989 | -1.89(-3.93%) |