Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.92 | 47.93 | 47.57 | 47.58 | 4,075 | -0.67(-1.38%) |
Sep 29, 2021 | 48.37 | 48.37 | 48.24 | 48.24 | 1,366 | +0.18(+0.37%) |
Sep 28, 2021 | 48.11 | 48.24 | 47.98 | 48.07 | 2,798 | -0.88(-1.80%) |
Sep 27, 2021 | 48.77 | 48.95 | 48.77 | 48.95 | 15,833 | +0.05(+0.09%) |
Sep 24, 2021 | 48.71 | 48.96 | 48.71 | 48.90 | 56,059 | +0.06(+0.13%) |
Sep 23, 2021 | 48.58 | 48.88 | 48.58 | 48.84 | 8,566 | +0.48(+1.00%) |
Sep 22, 2021 | 48.38 | 48.52 | 48.24 | 48.36 | 3,122 | -0.09(-0.19%) |
Sep 21, 2021 | 48.69 | 48.70 | 48.45 | 48.45 | 9,831 | +0.29(+0.60%) |
Sep 20, 2021 | 48.22 | 48.22 | 47.90 | 48.16 | 3,171 | -0.91(-1.86%) |
Sep 17, 2021 | 49.10 | 49.10 | 48.94 | 49.07 | 3,765 | -0.26(-0.52%) |
Sep 16, 2021 | 49.14 | 49.38 | 49.08 | 49.33 | 13,799 | +0.06(+0.12%) |
Sep 15, 2021 | 48.97 | 49.27 | 48.96 | 49.27 | 4,582 | +0.33(+0.68%) |
Sep 14, 2021 | 49.30 | 49.30 | 48.93 | 48.94 | 8,566 | -0.43(-0.86%) |
Sep 13, 2021 | 49.31 | 49.36 | 49.08 | 49.36 | 29,496 | +0.74(+1.52%) |
Sep 10, 2021 | 49.13 | 49.16 | 48.62 | 48.62 | 12,470 | -0.00(-0.01%) |
Sep 09, 2021 | 48.52 | 48.73 | 48.51 | 48.63 | 2,461 | +0.17(+0.34%) |
Sep 08, 2021 | 48.68 | 48.77 | 48.46 | 48.46 | 13,078 | -0.19(-0.38%) |
Sep 07, 2021 | 48.16 | 48.70 | 48.09 | 48.65 | 21,397 | +0.75(+1.57%) |
Sep 03, 2021 | 47.64 | 47.89 | 47.63 | 47.89 | 1,170 | +1.27(+2.72%) |
Sep 02, 2021 | 46.67 | 46.77 | 46.62 | 46.62 | 1,378 | +0.16(+0.34%) |
Sep 01, 2021 | 46.35 | 46.51 | 46.35 | 46.46 | 3,305 | +0.67(+1.47%) |
Aug 31, 2021 | 45.75 | 45.79 | 45.71 | 45.79 | 3,527 | +0.36(+0.80%) |
Aug 30, 2021 | 45.44 | 45.46 | 45.43 | 45.43 | 778 | -0.03(-0.06%) |
Aug 27, 2021 | 45.37 | 45.45 | 45.37 | 45.45 | 133,119 | +0.19(+0.42%) |
Aug 26, 2021 | 45.42 | 45.44 | 45.22 | 45.26 | 4,275 | -0.20(-0.44%) |
Aug 25, 2021 | 45.33 | 45.56 | 45.33 | 45.47 | 1,550 | +0.05(+0.11%) |
Aug 24, 2021 | 45.26 | 45.42 | 45.26 | 45.42 | 14,743 | +0.39(+0.86%) |
Aug 23, 2021 | 45.05 | 45.11 | 45.00 | 45.03 | 16,186 | +0.52(+1.17%) |
Aug 20, 2021 | 44.21 | 44.51 | 44.18 | 44.51 | 18,139 | +0.02(+0.06%) |
Aug 19, 2021 | 44.35 | 44.54 | 44.35 | 44.48 | 7,799 | -0.42(-0.94%) |
Aug 18, 2021 | 45.09 | 45.22 | 44.91 | 44.91 | 18,772 | -0.16(-0.35%) |
Aug 17, 2021 | 44.88 | 45.07 | 44.82 | 45.07 | 23,821 | -0.19(-0.42%) |
Aug 16, 2021 | 45.00 | 45.26 | 44.95 | 45.26 | 9,102 | -0.44(-0.97%) |
Aug 13, 2021 | 45.84 | 45.84 | 45.70 | 45.70 | 1,917 | -0.21(-0.46%) |
Aug 12, 2021 | 45.85 | 45.91 | 45.85 | 45.91 | 3,036 | -0.17(-0.36%) |
Aug 11, 2021 | 46.08 | 46.09 | 46.02 | 46.07 | 5,975 | +0.53(+1.17%) |
Aug 10, 2021 | 45.42 | 45.57 | 45.42 | 45.54 | 66,567 | +0.10(+0.22%) |
Aug 09, 2021 | 45.26 | 45.44 | 45.25 | 45.44 | 11,268 | +0.09(+0.19%) |
Aug 06, 2021 | 45.47 | 45.47 | 45.33 | 45.35 | 15,226 | +0.05(+0.12%) |
Aug 05, 2021 | 45.22 | 45.35 | 45.22 | 45.30 | 560 | +0.37(+0.83%) |
Aug 04, 2021 | 44.84 | 45.05 | 44.84 | 44.93 | 1,842 | -0.29(-0.64%) |
Aug 03, 2021 | 44.99 | 45.25 | 44.86 | 45.22 | 4,863 | +0.19(+0.43%) |
Aug 02, 2021 | 45.29 | 45.34 | 45.03 | 45.03 | 3,863 | +0.30(+0.66%) |
Jul 30, 2021 | 44.78 | 44.87 | 44.73 | 44.73 | 7,861 | -0.45(-0.99%) |
Jul 29, 2021 | 45.36 | 45.36 | 45.14 | 45.18 | 1,540 | +0.04(+0.10%) |
Jul 28, 2021 | 45.15 | 45.30 | 45.13 | 45.13 | 1,741 | +0.22(+0.48%) |
Jul 27, 2021 | 44.99 | 44.99 | 44.62 | 44.92 | 4,391 | -0.44(-0.97%) |
Jul 26, 2021 | 45.13 | 45.36 | 45.13 | 45.36 | 831 | -0.23(-0.52%) |
Jul 23, 2021 | 45.59 | 45.59 | 45.59 | 45.59 | 947 | +0.36(+0.79%) |
Jul 22, 2021 | 45.28 | 45.28 | 45.20 | 45.24 | 1,979 | -0.05(-0.10%) |
Jul 21, 2021 | 44.88 | 45.28 | 44.88 | 45.28 | 5,860 | +0.49(+1.09%) |
Jul 20, 2021 | 44.23 | 44.83 | 44.23 | 44.79 | 4,570 | +0.73(+1.66%) |
Jul 19, 2021 | 44.26 | 44.26 | 43.78 | 44.06 | 9,880 | -0.93(-2.06%) |
Jul 16, 2021 | 45.17 | 45.17 | 44.97 | 44.99 | 1,443 | -0.38(-0.84%) |
Jul 15, 2021 | 45.36 | 45.37 | 45.36 | 45.37 | 1,691 | -0.62(-1.35%) |
Jul 14, 2021 | 45.99 | 46.17 | 45.94 | 45.99 | 871 | +0.01(+0.03%) |
Jul 13, 2021 | 46.04 | 46.06 | 45.85 | 45.97 | 2,619 | -0.04(-0.09%) |
Jul 12, 2021 | 45.73 | 46.05 | 45.73 | 46.02 | 6,319 | +0.24(+0.53%) |
Jul 09, 2021 | 45.44 | 45.85 | 45.44 | 45.77 | 3,455 | +1.28(+2.87%) |
Jul 08, 2021 | 44.32 | 44.67 | 44.32 | 44.49 | 6,428 | -1.03(-2.26%) |
Jul 07, 2021 | 45.49 | 45.67 | 45.44 | 45.52 | 56,916 | -0.02(-0.04%) |
Jul 06, 2021 | 45.75 | 45.75 | 45.33 | 45.54 | 11,087 | -0.26(-0.57%) |
Jul 02, 2021 | 45.83 | 45.88 | 45.77 | 45.80 | 2,874 | -0.06(-0.12%) |