Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.20 | 44.04 | 42.72 | 42.82 | 175,737 | -0.18(-0.42%) |
Sep 29, 2021 | 42.83 | 43.28 | 42.38 | 43.00 | 187,088 | +0.30(+0.70%) |
Sep 28, 2021 | 43.25 | 43.49 | 42.65 | 42.71 | 133,289 | -0.46(-1.07%) |
Sep 27, 2021 | 42.50 | 43.53 | 42.50 | 43.17 | 158,140 | +0.72(+1.70%) |
Sep 24, 2021 | 42.03 | 42.95 | 41.78 | 42.45 | 150,296 | +0.29(+0.68%) |
Sep 23, 2021 | 41.87 | 42.42 | 41.78 | 42.16 | 175,391 | +0.46(+1.11%) |
Sep 22, 2021 | 41.16 | 42.22 | 40.77 | 41.70 | 188,092 | +0.74(+1.81%) |
Sep 21, 2021 | 43.22 | 43.46 | 40.87 | 40.96 | 267,142 | -2.17(-5.03%) |
Sep 20, 2021 | 43.19 | 44.14 | 42.86 | 43.13 | 225,890 | -0.82(-1.86%) |
Sep 17, 2021 | 44.29 | 44.37 | 43.65 | 43.95 | 293,166 | -0.23(-0.52%) |
Sep 16, 2021 | 43.89 | 44.34 | 43.78 | 44.18 | 178,947 | +0.70(+1.61%) |
Sep 15, 2021 | 43.24 | 43.89 | 43.24 | 43.48 | 141,659 | +0.10(+0.22%) |
Sep 14, 2021 | 43.70 | 43.73 | 43.23 | 43.38 | 171,535 | -0.39(-0.90%) |
Sep 13, 2021 | 44.27 | 44.40 | 43.50 | 43.77 | 154,069 | -0.50(-1.13%) |
Sep 10, 2021 | 44.53 | 44.60 | 43.96 | 44.27 | 114,043 | -0.19(-0.43%) |
Sep 09, 2021 | 44.79 | 45.94 | 44.46 | 44.46 | 181,560 | -0.30(-0.67%) |
Sep 08, 2021 | 44.63 | 45.27 | 44.56 | 44.76 | 131,757 | -0.10(-0.21%) |
Sep 07, 2021 | 46.13 | 46.17 | 44.45 | 44.86 | 142,362 | -1.46(-3.15%) |
Sep 03, 2021 | 46.53 | 46.59 | 45.62 | 46.32 | 145,517 | +0.05(+0.10%) |
Sep 02, 2021 | 45.75 | 46.68 | 45.69 | 46.27 | 214,559 | +0.94(+2.08%) |
Sep 01, 2021 | 44.34 | 45.78 | 44.11 | 45.33 | 220,271 | +0.93(+2.10%) |
Aug 31, 2021 | 43.41 | 44.66 | 43.11 | 44.40 | 186,913 | +0.90(+2.08%) |
Aug 30, 2021 | 43.86 | 44.01 | 43.31 | 43.49 | 239,498 | -0.11(-0.24%) |
Aug 27, 2021 | 43.06 | 44.07 | 43.06 | 43.60 | 217,337 | +0.60(+1.38%) |
Aug 26, 2021 | 41.81 | 43.78 | 41.81 | 43.00 | 272,259 | +1.19(+2.85%) |
Aug 25, 2021 | 40.84 | 42.37 | 40.84 | 41.81 | 174,268 | +1.12(+2.76%) |
Aug 24, 2021 | 39.66 | 40.89 | 39.66 | 40.69 | 159,179 | +1.00(+2.52%) |
Aug 23, 2021 | 38.66 | 40.06 | 38.61 | 39.69 | 119,752 | +1.17(+3.04%) |
Aug 20, 2021 | 37.71 | 38.58 | 37.53 | 38.52 | 188,796 | +0.78(+2.06%) |
Aug 19, 2021 | 37.81 | 38.02 | 37.54 | 37.74 | 106,372 | -0.16(-0.43%) |
Aug 18, 2021 | 37.32 | 39.21 | 37.18 | 37.91 | 130,798 | +0.51(+1.36%) |
Aug 17, 2021 | 37.84 | 38.11 | 37.21 | 37.40 | 123,098 | -0.52(-1.37%) |
Aug 16, 2021 | 37.29 | 38.43 | 37.29 | 37.91 | 110,479 | +0.59(+1.57%) |
Aug 13, 2021 | 37.89 | 38.34 | 37.14 | 37.33 | 112,576 | -0.59(-1.55%) |
Aug 12, 2021 | 37.37 | 38.29 | 37.32 | 37.91 | 273,383 | +0.75(+2.02%) |
Aug 11, 2021 | 36.54 | 37.22 | 36.31 | 37.17 | 69,457 | +0.75(+2.06%) |
Aug 10, 2021 | 35.79 | 36.48 | 35.79 | 36.42 | 79,183 | +0.63(+1.77%) |
Aug 09, 2021 | 35.57 | 35.98 | 35.30 | 35.78 | 56,380 | +0.24(+0.68%) |
Aug 06, 2021 | 35.31 | 35.85 | 35.27 | 35.54 | 71,961 | +0.49(+1.40%) |
Aug 05, 2021 | 35.49 | 35.63 | 35.03 | 35.05 | 57,800 | -0.32(-0.89%) |
Aug 04, 2021 | 35.32 | 35.73 | 35.10 | 35.37 | 66,936 | -0.06(-0.16%) |
Aug 03, 2021 | 35.30 | 35.64 | 34.85 | 35.43 | 92,373 | +0.25(+0.71%) |
Aug 02, 2021 | 35.91 | 36.10 | 35.08 | 35.18 | 65,802 | -0.43(-1.21%) |
Jul 30, 2021 | 35.31 | 35.91 | 35.27 | 35.61 | 93,350 | +0.03(+0.08%) |
Jul 29, 2021 | 35.15 | 36.26 | 34.97 | 35.58 | 121,834 | +0.86(+2.48%) |
Jul 28, 2021 | 35.36 | 35.61 | 33.69 | 34.72 | 127,267 | -0.24(-0.68%) |
Jul 27, 2021 | 34.72 | 35.00 | 34.37 | 34.96 | 48,426 | -0.04(-0.11%) |
Jul 26, 2021 | 34.53 | 35.03 | 34.53 | 35.00 | 107,144 | +0.67(+1.95%) |
Jul 23, 2021 | 34.22 | 34.42 | 33.75 | 34.33 | 38,271 | +0.33(+0.96%) |
Jul 22, 2021 | 34.33 | 34.33 | 33.87 | 34.00 | 30,907 | -0.43(-1.25%) |
Jul 21, 2021 | 34.73 | 35.09 | 34.33 | 34.43 | 90,892 | +0.05(+0.14%) |
Jul 20, 2021 | 33.88 | 34.83 | 33.68 | 34.38 | 81,865 | +0.79(+2.34%) |
Jul 19, 2021 | 33.05 | 33.65 | 32.66 | 33.60 | 114,233 | +0.10(+0.29%) |
Jul 16, 2021 | 34.03 | 34.18 | 33.50 | 33.50 | 42,829 | -0.25(-0.74%) |
Jul 15, 2021 | 33.42 | 34.09 | 33.33 | 33.75 | 86,509 | +0.06(+0.17%) |
Jul 14, 2021 | 34.06 | 34.06 | 33.59 | 33.69 | 109,547 | -0.14(-0.42%) |
Jul 13, 2021 | 33.93 | 34.21 | 33.57 | 33.84 | 50,693 | -0.40(-1.17%) |
Jul 12, 2021 | 33.25 | 34.42 | 33.17 | 34.24 | 119,551 | +0.88(+2.64%) |
Jul 09, 2021 | 33.47 | 33.64 | 33.23 | 33.36 | 45,070 | +0.21(+0.64%) |
Jul 08, 2021 | 33.20 | 33.73 | 32.73 | 33.15 | 79,589 | -0.66(-1.95%) |
Jul 07, 2021 | 34.19 | 34.32 | 33.70 | 33.81 | 89,478 | -0.46(-1.34%) |
Jul 06, 2021 | 35.20 | 35.20 | 34.13 | 34.27 | 56,114 | -0.80(-2.29%) |
Jul 02, 2021 | 35.24 | 35.24 | 34.72 | 35.07 | 68,129 | +0.05(+0.14%) |