Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 56.62 | 56.74 | 55.38 | 55.70 | 750,847 | -0.23(-0.41%) |
Sep 29, 2021 | 55.62 | 56.15 | 55.21 | 55.93 | 382,950 | +0.26(+0.47%) |
Sep 28, 2021 | 56.42 | 56.54 | 55.32 | 55.67 | 648,343 | -0.11(-0.20%) |
Sep 27, 2021 | 56.30 | 58.30 | 55.44 | 55.78 | 1,176,519 | -0.52(-0.92%) |
Sep 24, 2021 | 57.56 | 58.83 | 54.55 | 56.30 | 4,590,806 | +11.41(+25.42%) |
Sep 23, 2021 | 44.25 | 45.24 | 43.85 | 44.89 | 193,896 | +0.94(+2.14%) |
Sep 22, 2021 | 43.48 | 44.50 | 43.29 | 43.95 | 183,669 | +0.66(+1.52%) |
Sep 21, 2021 | 42.82 | 43.59 | 42.08 | 43.29 | 180,767 | +0.95(+2.24%) |
Sep 20, 2021 | 41.44 | 42.44 | 41.04 | 42.34 | 165,598 | +0.04(+0.09%) |
Sep 17, 2021 | 42.34 | 42.96 | 41.74 | 42.30 | 833,839 | -0.09(-0.21%) |
Sep 16, 2021 | 42.21 | 43.05 | 41.71 | 42.39 | 273,477 | +0.21(+0.50%) |
Sep 15, 2021 | 41.52 | 42.62 | 41.35 | 42.18 | 199,361 | +0.53(+1.27%) |
Sep 14, 2021 | 41.25 | 41.75 | 40.53 | 41.65 | 294,754 | +0.41(+0.99%) |
Sep 13, 2021 | 40.62 | 41.53 | 40.08 | 41.24 | 162,680 | +0.82(+2.03%) |
Sep 10, 2021 | 41.22 | 41.59 | 40.13 | 40.42 | 192,503 | -0.71(-1.73%) |
Sep 09, 2021 | 40.50 | 41.43 | 40.34 | 41.13 | 182,326 | +0.57(+1.41%) |
Sep 08, 2021 | 41.04 | 41.30 | 40.33 | 40.56 | 198,142 | -0.63(-1.53%) |
Sep 07, 2021 | 41.45 | 41.87 | 41.10 | 41.19 | 205,346 | -0.47(-1.13%) |
Sep 03, 2021 | 43.12 | 43.16 | 41.53 | 41.66 | 226,604 | -1.58(-3.65%) |
Sep 02, 2021 | 42.73 | 43.26 | 42.13 | 43.24 | 125,190 | +0.49(+1.15%) |
Sep 01, 2021 | 42.83 | 43.22 | 42.32 | 42.75 | 138,724 | -0.26(-0.60%) |
Aug 31, 2021 | 42.00 | 43.14 | 42.00 | 43.01 | 184,387 | +0.73(+1.73%) |
Aug 30, 2021 | 42.20 | 42.77 | 41.78 | 42.28 | 139,642 | +0.25(+0.59%) |
Aug 27, 2021 | 41.03 | 42.50 | 41.03 | 42.03 | 203,270 | +1.01(+2.46%) |
Aug 26, 2021 | 42.06 | 42.36 | 40.79 | 41.02 | 229,727 | -1.41(-3.32%) |
Aug 25, 2021 | 41.18 | 42.64 | 41.16 | 42.43 | 188,095 | +1.15(+2.79%) |
Aug 24, 2021 | 43.03 | 43.71 | 40.87 | 41.28 | 250,630 | -1.87(-4.33%) |
Aug 23, 2021 | 43.39 | 43.47 | 42.73 | 43.15 | 141,695 | +0.45(+1.05%) |
Aug 20, 2021 | 42.32 | 43.01 | 42.11 | 42.70 | 192,345 | +0.30(+0.71%) |
Aug 19, 2021 | 43.59 | 43.95 | 42.17 | 42.40 | 266,612 | -2.12(-4.76%) |
Aug 18, 2021 | 43.51 | 45.69 | 43.44 | 44.52 | 140,669 | +0.67(+1.53%) |
Aug 17, 2021 | 44.07 | 44.31 | 42.85 | 43.85 | 208,374 | -0.84(-1.88%) |
Aug 16, 2021 | 46.29 | 46.30 | 44.55 | 44.69 | 183,587 | -1.67(-3.60%) |
Aug 13, 2021 | 46.05 | 47.00 | 45.35 | 46.36 | 299,376 | +0.98(+2.16%) |
Aug 12, 2021 | 43.35 | 45.47 | 42.66 | 45.38 | 270,563 | +2.05(+4.73%) |
Aug 11, 2021 | 43.68 | 43.76 | 42.61 | 43.33 | 188,054 | -0.02(-0.05%) |
Aug 10, 2021 | 43.00 | 43.49 | 42.10 | 43.35 | 128,757 | +0.40(+0.93%) |
Aug 09, 2021 | 44.06 | 44.10 | 42.64 | 42.95 | 182,845 | -1.31(-2.96%) |
Aug 06, 2021 | 45.63 | 46.00 | 44.04 | 44.26 | 132,772 | -0.85(-1.88%) |
Aug 05, 2021 | 43.83 | 45.56 | 43.68 | 45.11 | 108,391 | +1.58(+3.63%) |
Aug 04, 2021 | 43.21 | 44.15 | 43.16 | 43.53 | 87,648 | -0.15(-0.34%) |
Aug 03, 2021 | 43.61 | 44.28 | 42.45 | 43.68 | 196,927 | -0.28(-0.64%) |
Aug 02, 2021 | 43.70 | 45.24 | 43.51 | 43.96 | 197,954 | +0.32(+0.73%) |
Jul 30, 2021 | 43.93 | 44.37 | 43.15 | 43.64 | 178,939 | -0.30(-0.68%) |
Jul 29, 2021 | 43.66 | 44.69 | 43.26 | 43.94 | 159,039 | +0.69(+1.60%) |
Jul 28, 2021 | 41.86 | 43.66 | 41.19 | 43.25 | 213,073 | +1.53(+3.67%) |
Jul 27, 2021 | 41.50 | 41.76 | 40.65 | 41.72 | 148,537 | -0.17(-0.41%) |
Jul 26, 2021 | 42.47 | 43.20 | 41.55 | 41.89 | 122,936 | -0.36(-0.85%) |
Jul 23, 2021 | 41.80 | 42.30 | 41.38 | 42.25 | 103,625 | +0.59(+1.42%) |
Jul 22, 2021 | 42.46 | 42.55 | 41.09 | 41.66 | 113,885 | -0.65(-1.54%) |
Jul 21, 2021 | 42.09 | 43.34 | 41.87 | 42.31 | 234,131 | +0.60(+1.44%) |
Jul 20, 2021 | 40.51 | 42.00 | 40.30 | 41.71 | 275,987 | +1.33(+3.29%) |
Jul 19, 2021 | 40.17 | 41.29 | 40.02 | 40.38 | 216,090 | -0.91(-2.20%) |
Jul 16, 2021 | 42.59 | 43.11 | 41.06 | 41.29 | 182,324 | -0.91(-2.16%) |
Jul 15, 2021 | 41.18 | 42.29 | 40.87 | 42.20 | 172,060 | +0.87(+2.11%) |
Jul 14, 2021 | 42.40 | 42.77 | 41.12 | 41.33 | 304,240 | -0.68(-1.62%) |
Jul 13, 2021 | 41.92 | 42.09 | 41.36 | 42.01 | 206,487 | -0.21(-0.50%) |
Jul 12, 2021 | 41.96 | 42.31 | 41.44 | 42.22 | 188,495 | +0.23(+0.55%) |
Jul 09, 2021 | 40.95 | 42.18 | 40.76 | 41.99 | 300,845 | +1.59(+3.94%) |
Jul 08, 2021 | 40.57 | 41.03 | 39.68 | 40.40 | 252,438 | -0.86(-2.08%) |
Jul 07, 2021 | 41.09 | 41.55 | 40.56 | 41.26 | 238,922 | -0.09(-0.22%) |
Jul 06, 2021 | 41.68 | 41.78 | 40.60 | 41.35 | 249,625 | -0.50(-1.19%) |
Jul 02, 2021 | 43.34 | 43.42 | 41.82 | 41.85 | 301,463 | -1.55(-3.57%) |