Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 41.08 | 41.25 | 40.09 | 40.15 | 254,662 | -0.68(-1.67%) |
Sep 29, 2021 | 41.07 | 41.30 | 40.67 | 40.84 | 292,435 | -0.16(-0.40%) |
Sep 28, 2021 | 41.89 | 42.75 | 41.00 | 41.00 | 192,579 | -1.09(-2.58%) |
Sep 27, 2021 | 40.91 | 42.76 | 40.81 | 42.09 | 171,141 | +1.23(+3.01%) |
Sep 24, 2021 | 40.94 | 41.85 | 40.80 | 40.85 | 149,453 | -0.30(-0.72%) |
Sep 23, 2021 | 40.69 | 41.69 | 40.69 | 41.15 | 167,803 | +0.62(+1.52%) |
Sep 22, 2021 | 40.62 | 41.53 | 40.49 | 40.54 | 198,761 | +0.29(+0.72%) |
Sep 21, 2021 | 41.50 | 41.61 | 40.19 | 40.25 | 157,294 | -0.96(-2.33%) |
Sep 20, 2021 | 40.75 | 41.22 | 40.33 | 41.21 | 193,681 | -0.46(-1.11%) |
Sep 17, 2021 | 42.09 | 42.09 | 41.31 | 41.67 | 690,385 | -0.32(-0.76%) |
Sep 16, 2021 | 43.39 | 43.82 | 41.99 | 41.99 | 185,413 | -1.50(-3.45%) |
Sep 15, 2021 | 43.26 | 43.93 | 43.06 | 43.49 | 186,419 | +0.29(+0.67%) |
Sep 14, 2021 | 44.19 | 44.46 | 42.88 | 43.20 | 254,058 | -0.77(-1.75%) |
Sep 13, 2021 | 43.85 | 44.35 | 43.41 | 43.97 | 140,444 | +0.63(+1.44%) |
Sep 10, 2021 | 43.96 | 44.33 | 43.30 | 43.35 | 232,620 | -0.27(-0.62%) |
Sep 09, 2021 | 43.85 | 44.22 | 43.60 | 43.62 | 196,986 | -0.16(-0.37%) |
Sep 08, 2021 | 43.96 | 44.26 | 43.64 | 43.78 | 210,125 | -0.41(-0.94%) |
Sep 07, 2021 | 45.07 | 45.07 | 44.06 | 44.19 | 180,402 | -1.07(-2.36%) |
Sep 03, 2021 | 45.33 | 46.07 | 44.78 | 45.26 | 262,623 | -0.35(-0.76%) |
Sep 02, 2021 | 45.57 | 45.98 | 44.88 | 45.61 | 232,021 | +0.30(+0.66%) |
Sep 01, 2021 | 45.97 | 45.97 | 44.99 | 45.31 | 144,361 | -0.56(-1.22%) |
Aug 31, 2021 | 46.28 | 46.57 | 45.73 | 45.87 | 275,971 | -0.64(-1.39%) |
Aug 30, 2021 | 47.24 | 47.24 | 46.45 | 46.51 | 83,499 | -0.49(-1.04%) |
Aug 27, 2021 | 45.66 | 47.18 | 45.66 | 47.00 | 190,070 | +1.40(+3.08%) |
Aug 26, 2021 | 45.94 | 46.68 | 45.58 | 45.60 | 128,595 | -0.55(-1.19%) |
Aug 25, 2021 | 45.96 | 46.59 | 45.65 | 46.15 | 84,421 | +0.20(+0.44%) |
Aug 24, 2021 | 45.73 | 46.34 | 45.68 | 45.94 | 122,402 | +0.22(+0.48%) |
Aug 23, 2021 | 45.76 | 46.05 | 45.54 | 45.72 | 77,063 | +0.26(+0.57%) |
Aug 20, 2021 | 44.84 | 45.79 | 44.68 | 45.46 | 180,687 | +0.43(+0.96%) |
Aug 19, 2021 | 44.79 | 45.15 | 44.31 | 45.03 | 206,817 | -0.37(-0.82%) |
Aug 18, 2021 | 45.77 | 46.25 | 45.23 | 45.41 | 188,750 | -0.60(-1.31%) |
Aug 17, 2021 | 46.95 | 46.95 | 45.55 | 46.01 | 168,877 | -1.55(-3.27%) |
Aug 16, 2021 | 48.10 | 48.26 | 47.26 | 47.57 | 186,897 | -0.70(-1.45%) |
Aug 13, 2021 | 47.96 | 48.27 | 47.26 | 48.27 | 106,696 | +0.47(+0.98%) |
Aug 12, 2021 | 47.93 | 48.21 | 47.32 | 47.80 | 161,143 | -0.02(-0.04%) |
Aug 11, 2021 | 47.25 | 47.83 | 46.91 | 47.81 | 115,796 | +0.74(+1.57%) |
Aug 10, 2021 | 46.77 | 47.11 | 46.66 | 47.08 | 121,352 | +0.40(+0.86%) |
Aug 09, 2021 | 47.65 | 47.65 | 46.63 | 46.67 | 53,418 | -1.15(-2.41%) |
Aug 06, 2021 | 47.70 | 48.37 | 47.61 | 47.82 | 89,951 | +0.60(+1.28%) |
Aug 05, 2021 | 46.53 | 47.61 | 46.53 | 47.22 | 62,053 | +0.78(+1.67%) |
Aug 04, 2021 | 47.21 | 47.84 | 46.39 | 46.44 | 99,352 | -1.51(-3.14%) |
Aug 03, 2021 | 48.10 | 48.30 | 47.28 | 47.95 | 169,293 | -0.22(-0.46%) |
Aug 02, 2021 | 48.97 | 49.93 | 47.95 | 48.17 | 225,189 | -0.42(-0.87%) |
Jul 30, 2021 | 48.81 | 49.42 | 47.33 | 48.59 | 126,210 | -0.48(-0.98%) |
Jul 29, 2021 | 49.02 | 49.61 | 48.56 | 49.07 | 108,184 | +0.64(+1.33%) |
Jul 28, 2021 | 48.47 | 48.87 | 47.36 | 48.43 | 120,160 | +0.60(+1.26%) |
Jul 27, 2021 | 47.65 | 48.11 | 47.19 | 47.82 | 97,609 | -0.06(-0.12%) |
Jul 26, 2021 | 47.78 | 48.33 | 47.39 | 47.88 | 82,351 | +0.35(+0.75%) |
Jul 23, 2021 | 47.55 | 47.60 | 46.95 | 47.53 | 51,452 | +0.29(+0.61%) |
Jul 22, 2021 | 47.80 | 48.76 | 47.08 | 47.24 | 86,790 | -0.79(-1.64%) |
Jul 21, 2021 | 48.31 | 49.05 | 47.92 | 48.03 | 135,573 | +0.19(+0.40%) |
Jul 20, 2021 | 46.07 | 48.21 | 46.07 | 47.83 | 227,202 | +2.04(+4.46%) |
Jul 19, 2021 | 45.28 | 45.89 | 44.57 | 45.79 | 202,928 | -0.60(-1.30%) |
Jul 16, 2021 | 47.80 | 47.80 | 46.30 | 46.40 | 101,748 | -0.86(-1.83%) |
Jul 15, 2021 | 47.25 | 47.75 | 46.96 | 47.26 | 99,456 | -0.32(-0.67%) |
Jul 14, 2021 | 48.52 | 48.75 | 47.48 | 47.57 | 128,203 | -0.49(-1.02%) |
Jul 13, 2021 | 48.34 | 48.62 | 47.86 | 48.06 | 121,158 | -0.66(-1.36%) |
Jul 12, 2021 | 47.89 | 48.78 | 47.52 | 48.73 | 125,692 | +0.31(+0.63%) |
Jul 09, 2021 | 48.06 | 48.84 | 48.06 | 48.42 | 97,849 | +1.31(+2.79%) |
Jul 08, 2021 | 46.59 | 47.65 | 46.46 | 47.10 | 190,007 | -0.60(-1.27%) |
Jul 07, 2021 | 47.66 | 48.44 | 47.22 | 47.71 | 139,949 | -0.15(-0.32%) |
Jul 06, 2021 | 48.94 | 48.94 | 47.00 | 47.86 | 148,854 | -1.08(-2.21%) |
Jul 02, 2021 | 49.64 | 49.64 | 48.78 | 48.95 | 149,144 | -0.59(-1.18%) |