Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.97 | 44.49 | 39.68 | 39.98 | 2,164,124 | -4.63(-10.38%) |
Sep 29, 2021 | 45.25 | 45.56 | 44.38 | 44.60 | 525,975 | -0.13(-0.29%) |
Sep 28, 2021 | 45.48 | 46.19 | 44.69 | 44.73 | 1,010,923 | -0.94(-2.06%) |
Sep 27, 2021 | 42.90 | 45.96 | 42.90 | 45.67 | 1,088,631 | +2.75(+6.40%) |
Sep 24, 2021 | 42.99 | 43.34 | 42.60 | 42.93 | 634,706 | -0.11(-0.26%) |
Sep 23, 2021 | 42.87 | 44.05 | 42.83 | 43.04 | 938,098 | +0.37(+0.86%) |
Sep 22, 2021 | 41.72 | 43.66 | 41.50 | 42.67 | 1,081,033 | +1.46(+3.53%) |
Sep 21, 2021 | 42.69 | 43.29 | 41.17 | 41.21 | 1,094,030 | -2.60(-5.93%) |
Sep 20, 2021 | 42.87 | 43.90 | 42.59 | 43.81 | 1,004,308 | -0.15(-0.34%) |
Sep 17, 2021 | 43.92 | 44.42 | 43.79 | 43.96 | 1,479,841 | +0.28(+0.63%) |
Sep 16, 2021 | 43.44 | 44.44 | 43.24 | 43.68 | 825,022 | +0.08(+0.19%) |
Sep 15, 2021 | 41.83 | 43.85 | 41.83 | 43.60 | 1,273,363 | +1.71(+4.09%) |
Sep 14, 2021 | 42.78 | 42.78 | 41.31 | 41.89 | 747,722 | -0.85(-1.98%) |
Sep 13, 2021 | 42.48 | 43.61 | 42.24 | 42.73 | 688,671 | +0.34(+0.80%) |
Sep 10, 2021 | 43.32 | 43.63 | 42.30 | 42.39 | 790,002 | -0.67(-1.56%) |
Sep 09, 2021 | 42.11 | 43.36 | 42.06 | 43.07 | 739,917 | +0.79(+1.88%) |
Sep 08, 2021 | 42.43 | 42.43 | 41.17 | 42.27 | 1,016,660 | +0.12(+0.28%) |
Sep 07, 2021 | 43.40 | 43.71 | 42.12 | 42.15 | 1,271,814 | -1.63(-3.72%) |
Sep 03, 2021 | 43.74 | 43.96 | 42.91 | 43.78 | 808,031 | +0.00(+0.00%) |
Sep 02, 2021 | 44.13 | 44.60 | 43.24 | 43.78 | 926,177 | -0.60(-1.36%) |
Sep 01, 2021 | 44.80 | 44.87 | 43.97 | 44.39 | 961,548 | -0.18(-0.41%) |
Aug 31, 2021 | 46.97 | 47.37 | 44.12 | 44.57 | 2,223,114 | -2.37(-5.05%) |
Aug 30, 2021 | 46.67 | 47.80 | 46.22 | 46.94 | 1,482,026 | -0.34(-0.72%) |
Aug 27, 2021 | 43.10 | 48.83 | 42.93 | 47.28 | 4,636,282 | -2.41(-4.85%) |
Aug 26, 2021 | 51.62 | 52.05 | 49.65 | 49.69 | 1,538,915 | -3.29(-6.21%) |
Aug 25, 2021 | 52.85 | 53.74 | 52.25 | 52.98 | 574,004 | +0.37(+0.70%) |
Aug 24, 2021 | 51.59 | 52.76 | 51.46 | 52.61 | 731,104 | +0.63(+1.22%) |
Aug 23, 2021 | 51.05 | 52.21 | 50.86 | 51.98 | 779,287 | +0.62(+1.21%) |
Aug 20, 2021 | 50.08 | 51.50 | 50.08 | 51.36 | 521,341 | +1.28(+2.56%) |
Aug 19, 2021 | 50.38 | 51.33 | 49.97 | 50.08 | 419,104 | -0.74(-1.46%) |
Aug 18, 2021 | 51.42 | 52.12 | 50.77 | 50.82 | 457,998 | -0.48(-0.93%) |
Aug 17, 2021 | 52.51 | 52.77 | 50.90 | 51.29 | 451,513 | -1.62(-3.06%) |
Aug 16, 2021 | 53.10 | 53.91 | 52.61 | 52.92 | 290,867 | -0.15(-0.28%) |
Aug 13, 2021 | 53.17 | 54.16 | 52.78 | 53.06 | 355,498 | -0.25(-0.46%) |
Aug 12, 2021 | 54.23 | 55.18 | 52.95 | 53.31 | 501,345 | -0.60(-1.10%) |
Aug 11, 2021 | 51.61 | 53.96 | 50.97 | 53.91 | 725,601 | +2.51(+4.88%) |
Aug 10, 2021 | 49.55 | 51.43 | 48.86 | 51.40 | 703,591 | +1.67(+3.35%) |
Aug 09, 2021 | 50.21 | 51.06 | 49.38 | 49.73 | 669,303 | -0.16(-0.31%) |
Aug 06, 2021 | 50.85 | 51.07 | 49.46 | 49.88 | 419,267 | -0.56(-1.11%) |
Aug 05, 2021 | 49.88 | 51.12 | 49.62 | 50.44 | 427,552 | +0.84(+1.70%) |
Aug 04, 2021 | 51.53 | 51.80 | 49.47 | 49.60 | 845,275 | -2.50(-4.80%) |
Aug 03, 2021 | 51.04 | 53.40 | 50.54 | 52.10 | 751,242 | +1.15(+2.27%) |
Aug 02, 2021 | 53.12 | 53.12 | 50.59 | 50.95 | 921,046 | -1.82(-3.45%) |
Jul 30, 2021 | 53.58 | 54.78 | 52.71 | 52.77 | 530,145 | -0.93(-1.74%) |
Jul 29, 2021 | 54.96 | 55.57 | 53.60 | 53.70 | 657,737 | -0.86(-1.58%) |
Jul 28, 2021 | 55.16 | 55.76 | 54.37 | 54.56 | 402,209 | -0.41(-0.75%) |
Jul 27, 2021 | 55.66 | 56.19 | 54.43 | 54.98 | 358,805 | -1.30(-2.31%) |
Jul 26, 2021 | 55.59 | 56.49 | 55.23 | 56.28 | 412,935 | +0.71(+1.29%) |
Jul 23, 2021 | 55.65 | 56.03 | 54.71 | 55.56 | 533,156 | +0.16(+0.28%) |
Jul 22, 2021 | 56.80 | 57.21 | 55.33 | 55.41 | 381,800 | -1.68(-2.94%) |
Jul 21, 2021 | 56.12 | 57.52 | 55.98 | 57.08 | 486,368 | +1.55(+2.79%) |
Jul 20, 2021 | 53.58 | 55.94 | 53.58 | 55.54 | 567,818 | +1.88(+3.50%) |
Jul 19, 2021 | 52.67 | 53.78 | 51.51 | 53.66 | 997,454 | -0.07(-0.14%) |
Jul 16, 2021 | 55.42 | 55.42 | 53.69 | 53.73 | 801,276 | -1.20(-2.18%) |
Jul 15, 2021 | 54.50 | 55.15 | 54.14 | 54.93 | 666,120 | -0.05(-0.10%) |
Jul 14, 2021 | 56.38 | 56.64 | 54.44 | 54.99 | 842,235 | -0.98(-1.75%) |
Jul 13, 2021 | 56.11 | 56.36 | 54.99 | 55.97 | 818,625 | -0.27(-0.47%) |
Jul 12, 2021 | 57.55 | 57.80 | 55.69 | 56.23 | 820,611 | -2.36(-4.03%) |
Jul 09, 2021 | 57.28 | 58.68 | 56.73 | 58.60 | 593,001 | +2.33(+4.13%) |
Jul 08, 2021 | 55.55 | 56.28 | 54.55 | 56.27 | 522,182 | -0.26(-0.45%) |
Jul 07, 2021 | 57.36 | 57.69 | 55.73 | 56.52 | 469,725 | -1.05(-1.83%) |
Jul 06, 2021 | 58.67 | 58.67 | 56.61 | 57.58 | 859,897 | -1.19(-2.03%) |
Jul 02, 2021 | 60.09 | 60.09 | 58.67 | 58.77 | 421,960 | -1.25(-2.09%) |