Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.44 | 50.44 | 49.06 | 49.31 | 282,408 | -0.71(-1.42%) |
Sep 29, 2021 | 48.98 | 50.23 | 47.73 | 50.02 | 330,285 | +1.05(+2.14%) |
Sep 28, 2021 | 48.75 | 49.17 | 47.26 | 48.98 | 374,563 | +0.58(+1.19%) |
Sep 27, 2021 | 45.65 | 48.60 | 45.25 | 48.40 | 369,751 | +3.11(+6.88%) |
Sep 24, 2021 | 44.46 | 45.45 | 43.78 | 45.29 | 287,777 | +0.78(+1.75%) |
Sep 23, 2021 | 42.67 | 44.92 | 42.67 | 44.51 | 210,234 | +1.68(+3.93%) |
Sep 22, 2021 | 41.94 | 43.29 | 41.74 | 42.83 | 213,290 | +1.36(+3.29%) |
Sep 21, 2021 | 41.88 | 41.92 | 41.23 | 41.46 | 196,171 | -0.07(-0.16%) |
Sep 20, 2021 | 41.57 | 41.96 | 40.92 | 41.53 | 278,793 | -1.20(-2.81%) |
Sep 17, 2021 | 42.09 | 42.76 | 41.70 | 42.73 | 807,268 | +0.68(+1.62%) |
Sep 16, 2021 | 42.97 | 42.97 | 41.94 | 42.05 | 146,121 | -0.63(-1.49%) |
Sep 15, 2021 | 42.03 | 42.76 | 41.84 | 42.68 | 332,366 | +0.80(+1.90%) |
Sep 14, 2021 | 42.56 | 42.67 | 41.47 | 41.88 | 233,027 | -0.62(-1.47%) |
Sep 13, 2021 | 42.15 | 42.63 | 41.65 | 42.51 | 217,160 | +0.75(+1.80%) |
Sep 10, 2021 | 42.52 | 43.16 | 41.46 | 41.76 | 257,277 | -0.65(-1.54%) |
Sep 09, 2021 | 42.22 | 42.81 | 42.01 | 42.41 | 183,368 | +0.07(+0.16%) |
Sep 08, 2021 | 42.54 | 42.70 | 42.11 | 42.34 | 144,329 | -0.22(-0.52%) |
Sep 07, 2021 | 43.10 | 43.51 | 42.51 | 42.57 | 122,388 | -0.42(-0.98%) |
Sep 03, 2021 | 43.23 | 43.48 | 42.80 | 42.99 | 130,204 | -0.16(-0.38%) |
Sep 02, 2021 | 42.81 | 43.66 | 42.81 | 43.15 | 115,701 | -0.03(-0.07%) |
Sep 01, 2021 | 43.64 | 43.64 | 42.71 | 43.18 | 127,682 | -0.46(-1.06%) |
Aug 31, 2021 | 43.27 | 43.86 | 43.04 | 43.64 | 184,232 | +0.50(+1.16%) |
Aug 30, 2021 | 44.05 | 44.33 | 43.08 | 43.14 | 97,842 | -1.16(-2.62%) |
Aug 27, 2021 | 42.83 | 44.42 | 42.80 | 44.30 | 186,624 | +1.51(+3.53%) |
Aug 26, 2021 | 43.34 | 43.61 | 42.71 | 42.80 | 155,165 | -0.45(-1.04%) |
Aug 25, 2021 | 43.12 | 43.81 | 42.96 | 43.25 | 212,680 | +0.11(+0.25%) |
Aug 24, 2021 | 43.41 | 43.75 | 42.92 | 43.14 | 158,587 | -0.29(-0.66%) |
Aug 23, 2021 | 43.26 | 43.81 | 42.75 | 43.43 | 197,017 | +0.47(+1.10%) |
Aug 20, 2021 | 42.14 | 43.14 | 42.14 | 42.96 | 196,628 | +0.44(+1.04%) |
Aug 19, 2021 | 42.35 | 42.74 | 42.14 | 42.52 | 236,243 | -0.34(-0.78%) |
Aug 18, 2021 | 43.27 | 43.70 | 42.79 | 42.85 | 188,491 | -0.55(-1.26%) |
Aug 17, 2021 | 43.45 | 43.45 | 42.82 | 43.40 | 195,944 | -0.40(-0.92%) |
Aug 16, 2021 | 43.42 | 44.10 | 42.83 | 43.81 | 153,911 | +0.01(+0.02%) |
Aug 13, 2021 | 44.49 | 45.63 | 43.63 | 43.80 | 200,431 | -0.42(-0.96%) |
Aug 12, 2021 | 44.63 | 44.85 | 44.05 | 44.22 | 223,674 | -0.31(-0.69%) |
Aug 11, 2021 | 43.71 | 44.53 | 43.33 | 44.53 | 169,439 | +1.08(+2.48%) |
Aug 10, 2021 | 42.83 | 43.70 | 42.45 | 43.45 | 150,005 | +0.65(+1.53%) |
Aug 09, 2021 | 43.47 | 43.60 | 42.63 | 42.80 | 138,398 | -0.62(-1.42%) |
Aug 06, 2021 | 42.48 | 43.92 | 42.38 | 43.41 | 266,483 | +1.58(+3.77%) |
Aug 05, 2021 | 41.25 | 41.89 | 41.15 | 41.84 | 209,863 | +0.70(+1.71%) |
Aug 04, 2021 | 41.43 | 41.82 | 41.04 | 41.13 | 135,249 | -0.85(-2.01%) |
Aug 03, 2021 | 41.39 | 42.25 | 40.89 | 41.98 | 202,924 | +0.62(+1.51%) |
Aug 02, 2021 | 42.12 | 43.03 | 41.23 | 41.36 | 281,506 | -0.59(-1.42%) |
Jul 30, 2021 | 41.98 | 42.83 | 41.77 | 41.95 | 174,472 | -0.35(-0.84%) |
Jul 29, 2021 | 42.38 | 42.72 | 41.79 | 42.30 | 144,168 | +0.25(+0.59%) |
Jul 28, 2021 | 41.74 | 42.37 | 41.20 | 42.06 | 186,129 | +0.52(+1.25%) |
Jul 27, 2021 | 41.59 | 41.93 | 41.16 | 41.54 | 169,415 | -0.52(-1.23%) |
Jul 26, 2021 | 41.30 | 42.67 | 41.30 | 42.06 | 247,433 | +0.59(+1.43%) |
Jul 23, 2021 | 43.23 | 43.96 | 41.34 | 41.46 | 255,031 | +0.13(+0.32%) |
Jul 22, 2021 | 42.65 | 42.65 | 40.96 | 41.33 | 234,975 | -1.41(-3.30%) |
Jul 21, 2021 | 42.56 | 43.34 | 42.21 | 42.74 | 199,550 | +0.78(+1.85%) |
Jul 20, 2021 | 41.16 | 43.08 | 40.92 | 41.96 | 288,194 | +0.75(+1.81%) |
Jul 19, 2021 | 42.30 | 42.53 | 40.89 | 41.21 | 207,251 | -1.35(-3.17%) |
Jul 16, 2021 | 43.36 | 43.88 | 42.38 | 42.56 | 188,609 | -0.75(-1.73%) |
Jul 15, 2021 | 42.59 | 43.45 | 42.45 | 43.31 | 137,385 | +0.28(+0.65%) |
Jul 14, 2021 | 42.84 | 43.50 | 42.75 | 43.03 | 205,634 | +0.30(+0.70%) |
Jul 13, 2021 | 43.42 | 43.68 | 42.32 | 42.74 | 251,096 | -0.84(-1.94%) |
Jul 12, 2021 | 42.96 | 43.66 | 42.37 | 43.58 | 229,824 | +0.44(+1.02%) |
Jul 09, 2021 | 42.50 | 43.29 | 42.02 | 43.14 | 219,672 | +1.52(+3.66%) |
Jul 08, 2021 | 41.55 | 42.34 | 41.17 | 41.62 | 339,384 | -1.02(-2.38%) |
Jul 07, 2021 | 42.08 | 43.38 | 42.01 | 42.63 | 252,858 | +0.15(+0.36%) |
Jul 06, 2021 | 43.13 | 43.75 | 41.97 | 42.48 | 173,421 | -1.46(-3.32%) |
Jul 02, 2021 | 45.15 | 45.15 | 43.88 | 43.93 | 179,701 | -1.00(-2.22%) |