Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.41 | 47.20 | 46.07 | 46.15 | 406,709 | -0.06(-0.13%) |
Sep 29, 2021 | 46.67 | 47.51 | 46.06 | 46.21 | 348,609 | -0.27(-0.58%) |
Sep 28, 2021 | 48.20 | 48.41 | 46.46 | 46.48 | 538,090 | -1.76(-3.65%) |
Sep 27, 2021 | 47.61 | 48.35 | 47.25 | 48.24 | 266,852 | +0.72(+1.52%) |
Sep 24, 2021 | 48.07 | 48.07 | 47.23 | 47.52 | 271,387 | -0.23(-0.48%) |
Sep 23, 2021 | 46.98 | 47.84 | 46.34 | 47.75 | 297,251 | +1.01(+2.16%) |
Sep 22, 2021 | 47.21 | 47.43 | 46.32 | 46.74 | 265,515 | -0.27(-0.57%) |
Sep 21, 2021 | 46.09 | 47.23 | 46.09 | 47.01 | 260,084 | +0.90(+1.95%) |
Sep 20, 2021 | 46.47 | 47.09 | 45.60 | 46.11 | 612,055 | -1.03(-2.18%) |
Sep 17, 2021 | 45.85 | 47.22 | 45.11 | 47.14 | 1,298,759 | +1.34(+2.93%) |
Sep 16, 2021 | 46.09 | 46.49 | 45.43 | 45.80 | 396,027 | -0.31(-0.67%) |
Sep 15, 2021 | 45.71 | 46.79 | 44.98 | 46.11 | 367,171 | +0.43(+0.94%) |
Sep 14, 2021 | 45.82 | 46.25 | 45.42 | 45.68 | 309,657 | -0.08(-0.17%) |
Sep 13, 2021 | 45.56 | 46.18 | 45.02 | 45.76 | 347,004 | +0.58(+1.28%) |
Sep 10, 2021 | 45.19 | 45.68 | 44.53 | 45.18 | 335,371 | -0.01(-0.02%) |
Sep 09, 2021 | 44.76 | 45.90 | 44.76 | 45.19 | 380,062 | +0.22(+0.49%) |
Sep 08, 2021 | 45.49 | 45.87 | 44.82 | 44.97 | 380,059 | -0.46(-1.01%) |
Sep 07, 2021 | 46.37 | 46.85 | 45.30 | 45.43 | 375,855 | -1.00(-2.15%) |
Sep 03, 2021 | 46.37 | 46.77 | 46.12 | 46.43 | 310,626 | +0.01(+0.02%) |
Sep 02, 2021 | 46.00 | 46.88 | 45.67 | 46.42 | 336,830 | +0.62(+1.35%) |
Sep 01, 2021 | 44.97 | 45.88 | 44.49 | 45.80 | 486,592 | +1.12(+2.51%) |
Aug 31, 2021 | 44.18 | 44.89 | 43.99 | 44.68 | 468,424 | +0.69(+1.57%) |
Aug 30, 2021 | 45.01 | 45.40 | 43.92 | 43.99 | 394,900 | -1.06(-2.35%) |
Aug 27, 2021 | 43.93 | 45.34 | 43.65 | 45.05 | 328,858 | +1.10(+2.50%) |
Aug 26, 2021 | 44.15 | 44.93 | 43.76 | 43.95 | 470,428 | -0.08(-0.18%) |
Aug 25, 2021 | 43.97 | 44.39 | 43.56 | 44.03 | 354,607 | -0.10(-0.23%) |
Aug 24, 2021 | 43.93 | 44.43 | 43.70 | 44.13 | 408,689 | +0.10(+0.23%) |
Aug 23, 2021 | 43.75 | 44.74 | 43.44 | 44.03 | 380,868 | +0.83(+1.92%) |
Aug 20, 2021 | 41.81 | 43.86 | 41.59 | 43.20 | 776,781 | +1.28(+3.05%) |
Aug 19, 2021 | 40.99 | 42.87 | 40.99 | 41.92 | 696,438 | -0.33(-0.78%) |
Aug 18, 2021 | 45.38 | 45.38 | 42.22 | 42.25 | 927,194 | -2.40(-5.38%) |
Aug 17, 2021 | 43.27 | 44.79 | 43.09 | 44.65 | 490,190 | +1.04(+2.38%) |
Aug 16, 2021 | 43.70 | 44.15 | 43.15 | 43.61 | 628,442 | -0.34(-0.77%) |
Aug 13, 2021 | 44.24 | 44.40 | 43.70 | 43.95 | 390,404 | -0.10(-0.23%) |
Aug 12, 2021 | 43.87 | 44.67 | 43.58 | 44.05 | 527,146 | +0.16(+0.36%) |
Aug 11, 2021 | 44.03 | 44.70 | 43.67 | 43.89 | 685,523 | -0.11(-0.25%) |
Aug 10, 2021 | 44.92 | 45.69 | 43.62 | 44.00 | 762,790 | -1.14(-2.53%) |
Aug 09, 2021 | 47.03 | 47.03 | 45.09 | 45.14 | 447,630 | -0.91(-1.98%) |
Aug 06, 2021 | 46.72 | 47.66 | 45.90 | 46.05 | 420,558 | -0.32(-0.69%) |
Aug 05, 2021 | 46.36 | 46.96 | 45.86 | 46.37 | 785,552 | -0.18(-0.39%) |
Aug 04, 2021 | 46.69 | 47.99 | 46.03 | 46.55 | 638,413 | -0.57(-1.21%) |
Aug 03, 2021 | 48.07 | 48.21 | 46.05 | 47.12 | 972,604 | -1.07(-2.22%) |
Aug 02, 2021 | 48.09 | 49.39 | 47.90 | 48.19 | 839,132 | +0.10(+0.21%) |
Jul 30, 2021 | 47.47 | 49.37 | 46.87 | 48.09 | 1,220,030 | -1.75(-3.51%) |
Jul 29, 2021 | 50.07 | 51.69 | 49.67 | 49.84 | 775,285 | -0.16(-0.32%) |
Jul 28, 2021 | 48.60 | 51.04 | 48.51 | 50.00 | 926,687 | +1.41(+2.90%) |
Jul 27, 2021 | 49.69 | 50.26 | 47.86 | 48.59 | 1,218,510 | -1.13(-2.27%) |
Jul 26, 2021 | 50.67 | 51.60 | 49.70 | 49.72 | 687,872 | -0.47(-0.94%) |
Jul 23, 2021 | 51.43 | 51.86 | 49.03 | 50.19 | 1,906,357 | -0.96(-1.88%) |
Jul 22, 2021 | 55.04 | 55.12 | 51.14 | 51.15 | 2,872,510 | -4.31(-7.77%) |
Jul 21, 2021 | 57.02 | 57.08 | 55.40 | 55.46 | 743,704 | -1.28(-2.26%) |
Jul 20, 2021 | 56.63 | 57.22 | 55.68 | 56.74 | 551,550 | +0.42(+0.75%) |
Jul 19, 2021 | 55.56 | 56.49 | 55.34 | 56.32 | 284,188 | +0.28(+0.50%) |
Jul 16, 2021 | 56.60 | 57.15 | 55.87 | 56.04 | 346,948 | -0.06(-0.11%) |
Jul 15, 2021 | 55.82 | 56.38 | 54.98 | 56.10 | 459,144 | +0.19(+0.34%) |
Jul 14, 2021 | 56.58 | 56.58 | 55.80 | 55.91 | 376,435 | -0.18(-0.32%) |
Jul 13, 2021 | 56.95 | 56.99 | 55.80 | 56.09 | 269,939 | -1.09(-1.91%) |
Jul 12, 2021 | 58.35 | 58.45 | 57.12 | 57.18 | 237,871 | -1.00(-1.72%) |
Jul 09, 2021 | 57.34 | 58.61 | 57.20 | 58.18 | 422,593 | +1.07(+1.87%) |
Jul 08, 2021 | 56.46 | 58.00 | 55.82 | 57.11 | 544,384 | +0.30(+0.53%) |
Jul 07, 2021 | 57.43 | 58.37 | 56.13 | 56.81 | 595,687 | -0.45(-0.79%) |
Jul 06, 2021 | 55.69 | 57.42 | 55.51 | 57.26 | 899,291 | +1.53(+2.75%) |
Jul 02, 2021 | 56.38 | 56.38 | 55.42 | 55.73 | 565,365 | -0.69(-1.22%) |