Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 40.20 | 41.14 | 40.20 | 40.84 | 38,190 | +0.81(+2.03%) |
Sep 29, 2021 | 40.74 | 41.06 | 40.02 | 40.02 | 118,738 | -0.59(-1.45%) |
Sep 28, 2021 | 41.62 | 41.62 | 40.31 | 40.61 | 98,085 | -1.25(-2.98%) |
Sep 27, 2021 | 41.12 | 41.93 | 40.50 | 41.86 | 105,347 | +0.85(+2.08%) |
Sep 24, 2021 | 41.39 | 41.51 | 40.76 | 41.01 | 41,948 | -1.20(-2.84%) |
Sep 23, 2021 | 42.47 | 42.47 | 41.73 | 42.21 | 38,833 | -0.08(-0.18%) |
Sep 22, 2021 | 41.83 | 42.65 | 41.81 | 42.29 | 58,759 | +0.97(+2.34%) |
Sep 21, 2021 | 41.29 | 41.62 | 41.21 | 41.32 | 35,697 | +0.23(+0.57%) |
Sep 20, 2021 | 41.74 | 42.04 | 40.48 | 41.09 | 187,040 | -2.36(-5.44%) |
Sep 17, 2021 | 43.55 | 43.55 | 42.92 | 43.45 | 33,013 | +0.48(+1.13%) |
Sep 16, 2021 | 42.73 | 43.09 | 42.38 | 42.96 | 372,762 | -0.43(-1.00%) |
Sep 15, 2021 | 43.33 | 43.48 | 42.60 | 43.40 | 90,098 | -0.55(-1.26%) |
Sep 14, 2021 | 44.68 | 44.91 | 43.80 | 43.95 | 40,821 | -1.01(-2.24%) |
Sep 13, 2021 | 45.06 | 45.28 | 44.13 | 44.96 | 44,481 | -0.46(-1.02%) |
Sep 10, 2021 | 46.55 | 46.90 | 45.34 | 45.42 | 34,778 | -0.53(-1.16%) |
Sep 09, 2021 | 45.06 | 46.22 | 44.84 | 45.96 | 54,745 | -0.19(-0.42%) |
Sep 08, 2021 | 47.42 | 47.42 | 45.75 | 46.15 | 70,224 | -1.59(-3.33%) |
Sep 07, 2021 | 47.30 | 48.31 | 47.28 | 47.74 | 74,493 | +1.57(+3.40%) |
Sep 03, 2021 | 46.26 | 46.59 | 45.97 | 46.17 | 19,436 | -0.30(-0.65%) |
Sep 02, 2021 | 46.88 | 47.07 | 46.47 | 46.47 | 87,918 | -0.19(-0.41%) |
Sep 01, 2021 | 45.46 | 47.20 | 45.46 | 46.66 | 123,906 | +1.32(+2.90%) |
Aug 31, 2021 | 44.27 | 45.35 | 44.13 | 45.35 | 74,701 | +1.74(+4.00%) |
Aug 30, 2021 | 43.25 | 43.74 | 42.25 | 43.60 | 52,108 | +0.28(+0.65%) |
Aug 27, 2021 | 43.82 | 43.82 | 43.15 | 43.32 | 81,089 | -0.50(-1.15%) |
Aug 26, 2021 | 44.11 | 44.58 | 43.55 | 43.83 | 163,220 | -0.49(-1.11%) |
Aug 25, 2021 | 44.05 | 44.33 | 43.36 | 44.32 | 141,178 | +0.07(+0.15%) |
Aug 24, 2021 | 42.79 | 44.45 | 42.77 | 44.25 | 190,327 | +3.29(+8.03%) |
Aug 23, 2021 | 40.43 | 41.05 | 39.68 | 40.96 | 88,117 | +1.35(+3.40%) |
Aug 20, 2021 | 39.55 | 40.74 | 39.39 | 39.62 | 124,501 | +0.64(+1.65%) |
Aug 19, 2021 | 39.81 | 40.14 | 38.91 | 38.97 | 79,193 | -2.19(-5.31%) |
Aug 18, 2021 | 41.00 | 41.69 | 40.45 | 41.16 | 48,959 | +0.63(+1.56%) |
Aug 17, 2021 | 40.40 | 41.25 | 39.78 | 40.53 | 150,510 | -1.00(-2.40%) |
Aug 16, 2021 | 42.58 | 42.58 | 41.40 | 41.52 | 97,852 | -1.74(-4.03%) |
Aug 13, 2021 | 44.13 | 44.13 | 43.18 | 43.26 | 54,974 | -1.21(-2.72%) |
Aug 12, 2021 | 44.84 | 44.84 | 44.04 | 44.47 | 150,122 | -0.98(-2.15%) |
Aug 11, 2021 | 46.43 | 46.43 | 45.01 | 45.45 | 27,077 | -0.43(-0.93%) |
Aug 10, 2021 | 46.92 | 47.04 | 45.68 | 45.88 | 52,045 | -0.36(-0.77%) |
Aug 09, 2021 | 45.23 | 46.43 | 45.04 | 46.24 | 54,741 | +1.27(+2.82%) |
Aug 06, 2021 | 45.87 | 45.87 | 44.71 | 44.97 | 28,926 | -0.64(-1.40%) |
Aug 05, 2021 | 45.52 | 46.06 | 45.25 | 45.61 | 29,938 | -0.32(-0.70%) |
Aug 04, 2021 | 46.20 | 47.04 | 45.86 | 45.93 | 246,410 | +0.17(+0.38%) |
Aug 03, 2021 | 46.14 | 46.27 | 45.20 | 45.75 | 75,599 | -1.15(-2.46%) |
Aug 02, 2021 | 46.60 | 47.43 | 46.14 | 46.90 | 73,679 | +0.82(+1.79%) |
Jul 30, 2021 | 44.92 | 46.39 | 44.92 | 46.08 | 35,936 | +0.09(+0.19%) |
Jul 29, 2021 | 47.37 | 47.39 | 45.44 | 45.99 | 163,400 | -0.24(-0.52%) |
Jul 28, 2021 | 44.27 | 46.49 | 44.27 | 46.24 | 153,614 | +3.95(+9.34%) |
Jul 27, 2021 | 42.95 | 43.79 | 41.16 | 42.29 | 269,401 | -2.39(-5.35%) |
Jul 26, 2021 | 45.38 | 46.93 | 44.60 | 44.68 | 146,202 | -3.32(-6.92%) |
Jul 23, 2021 | 49.10 | 49.10 | 47.08 | 48.00 | 88,322 | -4.43(-8.45%) |
Jul 22, 2021 | 53.24 | 53.24 | 52.15 | 52.43 | 11,907 | -0.64(-1.20%) |
Jul 21, 2021 | 51.56 | 53.19 | 51.56 | 53.07 | 8,845 | +1.42(+2.75%) |
Jul 20, 2021 | 51.34 | 51.84 | 50.50 | 51.65 | 43,869 | +0.44(+0.85%) |
Jul 19, 2021 | 50.54 | 51.22 | 50.12 | 51.21 | 72,895 | -0.72(-1.38%) |
Jul 16, 2021 | 53.16 | 53.16 | 51.84 | 51.93 | 119,988 | -1.44(-2.70%) |
Jul 15, 2021 | 52.92 | 53.99 | 52.90 | 53.37 | 29,031 | +0.53(+1.01%) |
Jul 14, 2021 | 53.99 | 54.02 | 52.61 | 52.84 | 25,177 | -0.95(-1.76%) |
Jul 13, 2021 | 53.43 | 54.60 | 53.21 | 53.79 | 26,700 | +0.84(+1.59%) |
Jul 12, 2021 | 52.95 | 53.21 | 52.27 | 52.94 | 9,062 | -0.05(-0.09%) |
Jul 09, 2021 | 52.52 | 53.06 | 51.89 | 52.99 | 55,178 | +1.60(+3.11%) |
Jul 08, 2021 | 50.80 | 51.82 | 50.14 | 51.39 | 98,786 | -1.59(-3.00%) |
Jul 07, 2021 | 55.10 | 55.18 | 52.80 | 52.98 | 102,807 | -1.80(-3.29%) |
Jul 06, 2021 | 55.53 | 55.53 | 54.42 | 54.78 | 83,487 | -1.70(-3.02%) |
Jul 02, 2021 | 57.29 | 57.29 | 56.08 | 56.49 | 40,776 | -1.19(-2.06%) |