Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.94 | 44.10 | 42.36 | 42.38 | 1,334,683 | -1.56(-3.55%) |
Sep 29, 2021 | 43.76 | 44.86 | 43.56 | 43.94 | 1,028,678 | +0.17(+0.39%) |
Sep 28, 2021 | 43.95 | 44.22 | 43.47 | 43.77 | 1,020,762 | -0.28(-0.64%) |
Sep 27, 2021 | 43.90 | 45.27 | 43.83 | 44.05 | 1,372,885 | +0.13(+0.30%) |
Sep 24, 2021 | 43.68 | 43.95 | 43.25 | 43.92 | 1,699,823 | +0.40(+0.92%) |
Sep 23, 2021 | 43.94 | 44.80 | 43.42 | 43.52 | 1,480,888 | -0.26(-0.59%) |
Sep 22, 2021 | 44.03 | 44.80 | 43.52 | 43.78 | 1,582,212 | -0.35(-0.79%) |
Sep 21, 2021 | 44.91 | 45.20 | 43.66 | 44.13 | 2,202,410 | -0.01(-0.02%) |
Sep 20, 2021 | 43.44 | 44.74 | 43.18 | 44.14 | 2,028,257 | -0.25(-0.56%) |
Sep 17, 2021 | 42.51 | 44.95 | 42.33 | 44.39 | 3,423,504 | +1.59(+3.71%) |
Sep 16, 2021 | 42.13 | 43.44 | 42.00 | 42.80 | 2,046,182 | +0.47(+1.11%) |
Sep 15, 2021 | 42.57 | 44.14 | 41.31 | 42.33 | 4,664,638 | -0.45(-1.05%) |
Sep 14, 2021 | 48.10 | 49.09 | 42.50 | 42.78 | 10,001,628 | -11.46(-21.13%) |
Sep 13, 2021 | 54.01 | 54.38 | 53.75 | 54.24 | 1,043,172 | +0.75(+1.40%) |
Sep 10, 2021 | 52.46 | 54.10 | 52.25 | 53.49 | 689,454 | +0.92(+1.75%) |
Sep 09, 2021 | 54.13 | 54.45 | 52.42 | 52.57 | 1,491,195 | -1.44(-2.67%) |
Sep 08, 2021 | 53.30 | 54.39 | 53.12 | 54.01 | 1,394,267 | +0.43(+0.80%) |
Sep 07, 2021 | 52.83 | 53.89 | 52.58 | 53.58 | 807,595 | +0.75(+1.42%) |
Sep 03, 2021 | 51.92 | 52.85 | 51.58 | 52.83 | 417,527 | +0.85(+1.64%) |
Sep 02, 2021 | 51.91 | 52.14 | 51.59 | 51.98 | 500,360 | +0.21(+0.41%) |
Sep 01, 2021 | 51.42 | 51.79 | 51.00 | 51.77 | 526,876 | +0.43(+0.84%) |
Aug 31, 2021 | 51.04 | 51.43 | 50.89 | 51.34 | 692,633 | +0.16(+0.31%) |
Aug 30, 2021 | 52.00 | 52.05 | 50.99 | 51.18 | 743,432 | -0.82(-1.58%) |
Aug 27, 2021 | 51.60 | 52.25 | 51.57 | 52.00 | 820,371 | +0.46(+0.89%) |
Aug 26, 2021 | 50.58 | 51.91 | 50.40 | 51.54 | 1,126,720 | +0.97(+1.92%) |
Aug 25, 2021 | 49.65 | 50.80 | 49.65 | 50.57 | 1,133,438 | +0.82(+1.65%) |
Aug 24, 2021 | 49.65 | 49.95 | 49.39 | 49.75 | 766,038 | +0.11(+0.22%) |
Aug 23, 2021 | 49.16 | 49.83 | 48.65 | 49.64 | 973,316 | +0.65(+1.33%) |
Aug 20, 2021 | 48.25 | 49.22 | 48.17 | 48.99 | 1,005,017 | +0.71(+1.47%) |
Aug 19, 2021 | 47.50 | 48.42 | 47.10 | 48.28 | 551,879 | +0.47(+0.98%) |
Aug 18, 2021 | 49.09 | 49.46 | 47.78 | 47.81 | 678,864 | -0.48(-0.99%) |
Aug 17, 2021 | 48.10 | 48.41 | 48.01 | 48.29 | 400,151 | -0.21(-0.43%) |
Aug 16, 2021 | 49.20 | 49.20 | 48.48 | 48.50 | 429,065 | -0.83(-1.68%) |
Aug 13, 2021 | 48.87 | 49.37 | 48.57 | 49.33 | 366,692 | +0.32(+0.65%) |
Aug 12, 2021 | 48.69 | 49.15 | 48.30 | 49.01 | 504,191 | +0.31(+0.64%) |
Aug 11, 2021 | 48.12 | 48.81 | 47.71 | 48.70 | 630,377 | +0.48(+1.00%) |
Aug 10, 2021 | 48.92 | 48.97 | 47.81 | 48.22 | 971,019 | +0.52(+1.09%) |
Aug 09, 2021 | 48.20 | 48.66 | 47.51 | 47.70 | 635,137 | -0.21(-0.44%) |
Aug 06, 2021 | 47.73 | 47.95 | 47.19 | 47.91 | 604,121 | +0.33(+0.69%) |
Aug 05, 2021 | 48.04 | 48.52 | 47.36 | 47.58 | 847,562 | -0.08(-0.17%) |
Aug 04, 2021 | 49.85 | 50.65 | 47.51 | 47.66 | 1,396,911 | -3.11(-6.13%) |
Aug 03, 2021 | 50.47 | 50.96 | 50.10 | 50.77 | 667,456 | +0.24(+0.47%) |
Aug 02, 2021 | 51.00 | 51.72 | 50.35 | 50.53 | 605,325 | -0.41(-0.80%) |
Jul 30, 2021 | 51.63 | 52.01 | 50.81 | 50.94 | 497,523 | -0.74(-1.43%) |
Jul 29, 2021 | 52.10 | 52.55 | 51.62 | 51.68 | 350,346 | -0.18(-0.35%) |
Jul 28, 2021 | 51.14 | 52.23 | 50.93 | 51.86 | 396,695 | +0.81(+1.59%) |
Jul 27, 2021 | 52.03 | 52.06 | 50.87 | 51.05 | 887,488 | -1.31(-2.50%) |
Jul 26, 2021 | 51.83 | 52.41 | 51.38 | 52.36 | 314,326 | +0.51(+0.98%) |
Jul 23, 2021 | 51.12 | 51.90 | 50.75 | 51.85 | 352,457 | +0.96(+1.89%) |
Jul 22, 2021 | 51.38 | 51.46 | 50.72 | 50.89 | 410,896 | -0.56(-1.09%) |
Jul 21, 2021 | 51.95 | 52.43 | 51.44 | 51.45 | 290,354 | -0.36(-0.69%) |
Jul 20, 2021 | 50.65 | 52.10 | 50.56 | 51.81 | 688,632 | +1.20(+2.37%) |
Jul 19, 2021 | 50.82 | 51.78 | 50.15 | 50.61 | 674,320 | -0.68(-1.33%) |
Jul 16, 2021 | 51.33 | 51.33 | 51.16 | 51.29 | 532,300 | +0.32(+0.63%) |
Jul 15, 2021 | 51.44 | 51.47 | 50.52 | 50.97 | 707,105 | -0.48(-0.93%) |
Jul 14, 2021 | 51.48 | 51.98 | 51.35 | 51.45 | 446,815 | -0.05(-0.10%) |
Jul 13, 2021 | 52.12 | 52.15 | 51.43 | 51.50 | 664,073 | -0.71(-1.36%) |
Jul 12, 2021 | 52.79 | 52.98 | 52.07 | 52.21 | 646,014 | -0.71(-1.34%) |
Jul 09, 2021 | 52.66 | 53.13 | 52.51 | 52.92 | 563,131 | +0.45(+0.86%) |
Jul 08, 2021 | 52.16 | 52.77 | 51.49 | 52.47 | 805,185 | -0.44(-0.83%) |
Jul 07, 2021 | 52.71 | 53.35 | 52.51 | 52.91 | 505,967 | +0.00(+0.00%) |
Jul 06, 2021 | 53.18 | 53.53 | 52.70 | 52.91 | 1,057,459 | -0.26(-0.49%) |
Jul 02, 2021 | 52.83 | 53.46 | 52.40 | 53.17 | 584,195 | +0.30(+0.57%) |