Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.04 | 45.22 | 44.35 | 44.26 | 49,541 | -0.61(-1.36%) |
Sep 29, 2021 | 44.65 | 45.03 | 44.61 | 44.87 | 31,168 | +0.29(+0.65%) |
Sep 28, 2021 | 44.97 | 44.99 | 44.51 | 44.58 | 40,557 | -0.47(-1.04%) |
Sep 27, 2021 | 44.72 | 45.42 | 44.72 | 45.05 | 33,650 | +0.34(+0.76%) |
Sep 24, 2021 | 44.45 | 44.92 | 44.45 | 44.71 | 33,209 | +0.07(+0.15%) |
Sep 23, 2021 | 44.34 | 44.95 | 44.34 | 44.64 | 45,129 | +0.42(+0.96%) |
Sep 22, 2021 | 43.91 | 44.49 | 43.91 | 44.22 | 42,433 | +0.47(+1.07%) |
Sep 21, 2021 | 43.97 | 44.08 | 43.65 | 43.75 | 93,961 | -0.02(-0.04%) |
Sep 20, 2021 | 43.52 | 43.83 | 43.26 | 43.77 | 167,378 | -0.44(-0.99%) |
Sep 17, 2021 | 44.20 | 44.36 | 43.98 | 44.21 | 79,701 | -0.01(-0.02%) |
Sep 16, 2021 | 44.40 | 44.48 | 43.99 | 44.22 | 67,024 | -0.24(-0.55%) |
Sep 15, 2021 | 44.19 | 44.50 | 44.14 | 44.46 | 52,648 | +0.25(+0.57%) |
Sep 14, 2021 | 44.72 | 44.72 | 44.09 | 44.21 | 86,459 | -0.39(-0.88%) |
Sep 13, 2021 | 44.65 | 44.69 | 44.33 | 44.60 | 79,442 | +0.18(+0.40%) |
Sep 10, 2021 | 45.05 | 45.05 | 44.42 | 44.42 | 126,377 | -0.48(-1.06%) |
Sep 09, 2021 | 45.27 | 45.32 | 44.91 | 44.90 | 150,734 | -0.48(-1.05%) |
Sep 08, 2021 | 45.18 | 45.39 | 45.14 | 45.38 | 110,657 | +0.08(+0.17%) |
Sep 07, 2021 | 45.71 | 45.82 | 45.29 | 45.30 | 74,033 | -0.44(-0.96%) |
Sep 03, 2021 | 45.76 | 45.88 | 45.64 | 45.74 | 45,319 | -0.22(-0.47%) |
Sep 02, 2021 | 45.89 | 46.00 | 45.72 | 45.96 | 57,202 | +0.16(+0.35%) |
Sep 01, 2021 | 45.77 | 45.90 | 45.46 | 45.80 | 96,454 | +0.16(+0.35%) |
Aug 31, 2021 | 45.68 | 45.82 | 45.39 | 45.64 | 46,986 | -0.11(-0.25%) |
Aug 30, 2021 | 45.84 | 45.84 | 45.64 | 45.75 | 62,665 | -0.02(-0.04%) |
Aug 27, 2021 | 44.88 | 45.85 | 44.88 | 45.77 | 45,053 | +0.98(+2.20%) |
Aug 26, 2021 | 45.04 | 45.07 | 44.79 | 44.79 | 85,828 | -0.30(-0.67%) |
Aug 25, 2021 | 45.07 | 45.29 | 44.99 | 45.09 | 45,473 | +0.05(+0.10%) |
Aug 24, 2021 | 45.11 | 45.21 | 45.03 | 45.04 | 58,357 | -0.10(-0.23%) |
Aug 23, 2021 | 45.21 | 45.28 | 44.99 | 45.14 | 91,545 | +0.19(+0.42%) |
Aug 20, 2021 | 44.29 | 45.05 | 44.21 | 44.96 | 26,208 | +0.60(+1.35%) |
Aug 19, 2021 | 44.17 | 44.41 | 44.12 | 44.36 | 59,611 | -0.08(-0.17%) |
Aug 18, 2021 | 44.74 | 44.97 | 44.42 | 44.43 | 68,095 | -0.35(-0.77%) |
Aug 17, 2021 | 44.77 | 45.06 | 44.43 | 44.78 | 53,584 | -0.30(-0.67%) |
Aug 16, 2021 | 44.90 | 45.15 | 44.71 | 45.08 | 44,395 | +0.01(+0.02%) |
Aug 13, 2021 | 44.97 | 45.10 | 44.82 | 45.07 | 48,910 | +0.12(+0.27%) |
Aug 12, 2021 | 44.99 | 45.03 | 44.79 | 44.95 | 52,144 | -0.08(-0.19%) |
Aug 11, 2021 | 44.90 | 45.03 | 44.76 | 45.03 | 41,874 | +0.21(+0.46%) |
Aug 10, 2021 | 44.72 | 44.96 | 44.61 | 44.83 | 47,612 | +0.14(+0.31%) |
Aug 09, 2021 | 44.88 | 44.88 | 44.66 | 44.69 | 94,339 | -0.28(-0.63%) |
Aug 06, 2021 | 44.78 | 45.04 | 44.75 | 44.97 | 109,598 | +0.43(+0.97%) |
Aug 05, 2021 | 44.19 | 44.56 | 44.19 | 44.54 | 36,670 | +0.57(+1.30%) |
Aug 04, 2021 | 44.25 | 44.39 | 43.95 | 43.96 | 50,334 | -0.59(-1.33%) |
Aug 03, 2021 | 44.27 | 44.59 | 44.12 | 44.55 | 50,043 | +0.40(+0.91%) |
Aug 02, 2021 | 44.46 | 44.85 | 44.09 | 44.15 | 44,932 | -0.18(-0.40%) |
Jul 30, 2021 | 44.15 | 44.60 | 44.15 | 44.33 | 127,137 | +0.08(+0.19%) |
Jul 29, 2021 | 44.03 | 44.45 | 44.03 | 44.24 | 70,460 | +0.50(+1.14%) |
Jul 28, 2021 | 43.67 | 44.03 | 43.39 | 43.75 | 112,733 | +0.18(+0.41%) |
Jul 27, 2021 | 43.56 | 43.71 | 43.37 | 43.57 | 67,318 | -0.18(-0.41%) |
Jul 26, 2021 | 43.65 | 44.00 | 43.65 | 43.75 | 96,307 | +0.11(+0.26%) |
Jul 23, 2021 | 43.34 | 43.65 | 43.18 | 43.63 | 92,598 | +0.46(+1.06%) |
Jul 22, 2021 | 43.60 | 43.60 | 43.11 | 43.18 | 144,641 | -0.52(-1.20%) |
Jul 21, 2021 | 43.70 | 44.00 | 43.65 | 43.70 | 102,890 | +0.18(+0.41%) |
Jul 20, 2021 | 42.77 | 43.87 | 42.77 | 43.52 | 74,953 | +0.83(+1.95%) |
Jul 19, 2021 | 42.76 | 43.02 | 42.39 | 42.69 | 135,322 | -0.67(-1.54%) |
Jul 16, 2021 | 43.83 | 43.84 | 43.34 | 43.35 | 318,141 | -0.23(-0.54%) |
Jul 15, 2021 | 43.34 | 43.68 | 43.27 | 43.59 | 129,308 | +0.01(+0.02%) |
Jul 14, 2021 | 43.74 | 43.83 | 43.49 | 43.58 | 92,555 | -0.04(-0.09%) |
Jul 13, 2021 | 43.96 | 43.98 | 43.58 | 43.62 | 42,107 | -0.51(-1.15%) |
Jul 12, 2021 | 43.81 | 44.13 | 43.77 | 44.12 | 54,659 | +0.21(+0.47%) |
Jul 09, 2021 | 43.55 | 43.97 | 43.49 | 43.92 | 111,742 | +0.69(+1.61%) |
Jul 08, 2021 | 43.09 | 43.56 | 42.97 | 43.22 | 76,857 | -0.40(-0.92%) |
Jul 07, 2021 | 43.64 | 43.81 | 43.48 | 43.63 | 60,681 | -0.12(-0.28%) |
Jul 06, 2021 | 44.00 | 44.00 | 43.21 | 43.75 | 69,945 | -0.29(-0.66%) |
Jul 02, 2021 | 44.29 | 44.29 | 43.94 | 44.04 | 61,648 | -0.19(-0.42%) |