Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 39.00 | 40.55 | 37.60 | 37.66 | 1,935,776 | -2.46(-6.13%) |
Sep 29, 2021 | 39.65 | 40.12 | 39.18 | 40.12 | 705,186 | +0.73(+1.85%) |
Sep 28, 2021 | 40.48 | 40.50 | 39.24 | 39.39 | 399,709 | -1.07(-2.64%) |
Sep 27, 2021 | 41.02 | 41.79 | 40.42 | 40.46 | 494,488 | -0.60(-1.46%) |
Sep 24, 2021 | 40.28 | 41.80 | 39.90 | 41.06 | 621,924 | +0.39(+0.96%) |
Sep 23, 2021 | 40.42 | 41.24 | 39.92 | 40.67 | 668,171 | +0.24(+0.59%) |
Sep 22, 2021 | 39.88 | 41.00 | 39.73 | 40.43 | 427,281 | +1.08(+2.74%) |
Sep 21, 2021 | 40.47 | 40.53 | 39.33 | 39.35 | 321,773 | -0.74(-1.85%) |
Sep 20, 2021 | 40.45 | 40.98 | 39.45 | 40.09 | 362,425 | -1.35(-3.26%) |
Sep 17, 2021 | 42.41 | 42.41 | 41.07 | 41.44 | 878,455 | -0.76(-1.80%) |
Sep 16, 2021 | 41.80 | 42.89 | 41.27 | 42.20 | 565,188 | +0.56(+1.34%) |
Sep 15, 2021 | 40.46 | 41.79 | 40.46 | 41.64 | 545,684 | +1.14(+2.81%) |
Sep 14, 2021 | 40.79 | 40.86 | 39.95 | 40.50 | 422,229 | -0.24(-0.59%) |
Sep 13, 2021 | 40.50 | 40.77 | 40.06 | 40.74 | 405,719 | +0.71(+1.77%) |
Sep 10, 2021 | 40.28 | 40.83 | 40.01 | 40.03 | 434,600 | +0.06(+0.15%) |
Sep 09, 2021 | 40.47 | 40.68 | 39.71 | 39.97 | 473,888 | -0.63(-1.55%) |
Sep 08, 2021 | 41.58 | 41.63 | 39.78 | 40.60 | 1,268,731 | -1.28(-3.06%) |
Sep 07, 2021 | 42.44 | 42.73 | 41.86 | 41.88 | 410,520 | -0.69(-1.62%) |
Sep 03, 2021 | 42.16 | 42.64 | 41.84 | 42.57 | 472,802 | +0.23(+0.54%) |
Sep 02, 2021 | 42.63 | 42.63 | 42.07 | 42.34 | 339,235 | +0.18(+0.43%) |
Sep 01, 2021 | 42.35 | 42.74 | 41.99 | 42.16 | 337,341 | +0.13(+0.31%) |
Aug 31, 2021 | 42.38 | 42.38 | 41.78 | 42.03 | 415,565 | -0.49(-1.15%) |
Aug 30, 2021 | 43.53 | 43.84 | 42.45 | 42.52 | 223,577 | -0.96(-2.21%) |
Aug 27, 2021 | 42.59 | 43.72 | 42.59 | 43.48 | 419,648 | +0.83(+1.95%) |
Aug 26, 2021 | 43.93 | 43.93 | 42.46 | 42.65 | 275,792 | -1.08(-2.48%) |
Aug 25, 2021 | 43.35 | 44.21 | 43.16 | 43.73 | 686,296 | +0.55(+1.27%) |
Aug 24, 2021 | 42.59 | 43.29 | 42.55 | 43.18 | 469,481 | +0.88(+2.07%) |
Aug 23, 2021 | 42.03 | 42.47 | 41.80 | 42.31 | 349,172 | +0.66(+1.58%) |
Aug 20, 2021 | 40.75 | 41.77 | 40.74 | 41.65 | 322,856 | +0.75(+1.83%) |
Aug 19, 2021 | 41.00 | 41.53 | 40.76 | 40.90 | 607,172 | -0.40(-0.96%) |
Aug 18, 2021 | 41.93 | 42.43 | 41.23 | 41.30 | 317,290 | -0.87(-2.05%) |
Aug 17, 2021 | 42.04 | 42.58 | 41.55 | 42.17 | 426,893 | -0.12(-0.28%) |
Aug 16, 2021 | 42.74 | 43.26 | 42.02 | 42.29 | 520,135 | -0.88(-2.03%) |
Aug 13, 2021 | 43.23 | 43.43 | 42.60 | 43.16 | 220,565 | -0.18(-0.41%) |
Aug 12, 2021 | 43.31 | 44.11 | 43.00 | 43.34 | 435,507 | +0.19(+0.44%) |
Aug 11, 2021 | 42.89 | 43.22 | 42.37 | 43.16 | 295,001 | +0.20(+0.46%) |
Aug 10, 2021 | 42.25 | 42.96 | 41.99 | 42.96 | 298,037 | +0.61(+1.43%) |
Aug 09, 2021 | 42.98 | 43.08 | 42.32 | 42.35 | 688,484 | -0.59(-1.37%) |
Aug 06, 2021 | 43.25 | 43.73 | 42.90 | 42.94 | 394,833 | -0.19(-0.44%) |
Aug 05, 2021 | 42.12 | 43.23 | 42.12 | 43.13 | 494,192 | +1.20(+2.87%) |
Aug 04, 2021 | 43.78 | 43.96 | 41.89 | 41.92 | 610,897 | -2.21(-5.01%) |
Aug 03, 2021 | 44.40 | 44.40 | 43.21 | 44.13 | 490,059 | -0.05(-0.11%) |
Aug 02, 2021 | 43.30 | 45.18 | 43.30 | 44.18 | 888,723 | +1.21(+2.83%) |
Jul 30, 2021 | 43.89 | 44.54 | 42.45 | 42.97 | 786,428 | -1.33(-3.01%) |
Jul 29, 2021 | 44.66 | 45.01 | 44.25 | 44.30 | 439,542 | +0.17(+0.38%) |
Jul 28, 2021 | 45.20 | 45.55 | 43.84 | 44.13 | 527,913 | -0.69(-1.53%) |
Jul 27, 2021 | 44.17 | 45.14 | 43.98 | 44.82 | 1,239,034 | +0.15(+0.33%) |
Jul 26, 2021 | 44.70 | 45.43 | 43.80 | 44.67 | 1,169,015 | +0.10(+0.22%) |
Jul 23, 2021 | 44.34 | 44.79 | 43.71 | 44.57 | 1,104,138 | +0.52(+1.18%) |
Jul 22, 2021 | 44.66 | 44.75 | 43.28 | 44.05 | 1,631,164 | -0.73(-1.62%) |
Jul 21, 2021 | 44.15 | 45.06 | 43.93 | 44.78 | 1,151,587 | +0.77(+1.74%) |
Jul 20, 2021 | 43.16 | 44.49 | 43.11 | 44.01 | 1,187,387 | +0.76(+1.75%) |
Jul 19, 2021 | 41.68 | 43.50 | 41.15 | 43.25 | 1,627,353 | +0.40(+0.93%) |
Jul 16, 2021 | 44.85 | 45.23 | 42.54 | 42.86 | 4,253,005 | -1.54(-3.48%) |
Jul 15, 2021 | 44.05 | 44.69 | 43.71 | 44.40 | 759,773 | -0.07(-0.16%) |
Jul 14, 2021 | 46.10 | 46.86 | 44.27 | 44.47 | 834,674 | -1.09(-2.38%) |
Jul 13, 2021 | 46.19 | 46.90 | 45.48 | 45.55 | 1,007,594 | -1.00(-2.14%) |
Jul 12, 2021 | 45.02 | 46.84 | 45.02 | 46.55 | 565,838 | +1.09(+2.39%) |
Jul 09, 2021 | 45.41 | 46.42 | 45.17 | 45.47 | 486,818 | +0.32(+0.71%) |
Jul 08, 2021 | 46.33 | 46.51 | 44.88 | 45.15 | 1,018,319 | -2.03(-4.31%) |
Jul 07, 2021 | 46.26 | 47.52 | 46.09 | 47.18 | 805,753 | +0.36(+0.77%) |
Jul 06, 2021 | 47.18 | 47.18 | 45.98 | 46.82 | 778,574 | +0.08(+0.17%) |
Jul 02, 2021 | 48.19 | 48.38 | 46.42 | 46.74 | 916,779 | -1.63(-3.38%) |