Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.29 | 47.31 | 47.06 | 47.19 | 21,211 | -0.01(-0.02%) |
Sep 29, 2021 | 47.15 | 47.33 | 47.07 | 47.20 | 15,965 | +0.13(+0.27%) |
Sep 28, 2021 | 47.40 | 47.40 | 47.06 | 47.07 | 52,748 | -0.30(-0.64%) |
Sep 27, 2021 | 47.43 | 47.46 | 47.36 | 47.37 | 26,547 | -0.06(-0.12%) |
Sep 24, 2021 | 47.49 | 47.53 | 47.41 | 47.43 | 34,600 | -0.06(-0.12%) |
Sep 23, 2021 | 47.59 | 47.59 | 47.43 | 47.49 | 19,578 | +0.08(+0.16%) |
Sep 22, 2021 | 47.38 | 47.59 | 47.38 | 47.42 | 30,285 | +0.01(+0.02%) |
Sep 21, 2021 | 47.46 | 47.48 | 47.36 | 47.41 | 30,976 | +0.03(+0.05%) |
Sep 20, 2021 | 47.27 | 47.38 | 47.24 | 47.38 | 52,538 | -0.08(-0.18%) |
Sep 17, 2021 | 47.53 | 47.58 | 47.45 | 47.47 | 35,850 | -0.04(-0.09%) |
Sep 16, 2021 | 47.69 | 47.69 | 47.46 | 47.51 | 22,513 | -0.04(-0.08%) |
Sep 15, 2021 | 47.53 | 47.57 | 47.50 | 47.55 | 56,272 | +0.10(+0.20%) |
Sep 14, 2021 | 47.52 | 47.53 | 47.41 | 47.45 | 28,908 | +0.04(+0.08%) |
Sep 13, 2021 | 47.48 | 47.48 | 47.37 | 47.42 | 31,856 | +0.05(+0.12%) |
Sep 10, 2021 | 47.49 | 47.52 | 47.32 | 47.36 | 38,259 | -0.03(-0.07%) |
Sep 09, 2021 | 47.37 | 47.45 | 47.32 | 47.39 | 22,716 | -0.01(-0.01%) |
Sep 08, 2021 | 47.41 | 47.41 | 47.24 | 47.40 | 43,363 | +0.14(+0.30%) |
Sep 07, 2021 | 47.43 | 47.43 | 47.26 | 47.26 | 49,327 | -0.08(-0.16%) |
Sep 03, 2021 | 47.39 | 47.39 | 47.32 | 47.33 | 34,734 | -0.04(-0.09%) |
Sep 02, 2021 | 47.37 | 47.39 | 47.30 | 47.37 | 150,128 | +0.02(+0.04%) |
Sep 01, 2021 | 47.37 | 47.24 | 47.29 | 47.36 | 24,651 | +0.12(+0.25%) |
Aug 31, 2021 | 47.18 | 47.27 | 47.16 | 47.24 | 39,603 | +0.02(+0.04%) |
Aug 30, 2021 | 47.24 | 47.24 | 47.16 | 47.22 | 44,786 | +0.06(+0.12%) |
Aug 27, 2021 | 47.11 | 47.23 | 47.10 | 47.16 | 23,682 | +0.12(+0.26%) |
Aug 26, 2021 | 47.04 | 47.14 | 47.01 | 47.04 | 51,104 | -0.03(-0.05%) |
Aug 25, 2021 | 47.04 | 47.09 | 46.97 | 47.07 | 35,796 | +0.04(+0.08%) |
Aug 24, 2021 | 46.86 | 47.04 | 46.86 | 47.03 | 32,603 | +0.14(+0.30%) |
Aug 23, 2021 | 46.95 | 46.95 | 46.81 | 46.89 | 42,250 | +0.17(+0.36%) |
Aug 20, 2021 | 46.80 | 46.87 | 46.71 | 46.72 | 89,853 | -0.04(-0.08%) |
Aug 19, 2021 | 46.63 | 46.78 | 46.62 | 46.76 | 29,306 | +0.03(+0.06%) |
Aug 18, 2021 | 46.85 | 46.88 | 46.71 | 46.73 | 26,791 | -0.10(-0.21%) |
Aug 17, 2021 | 46.80 | 46.88 | 46.79 | 46.83 | 25,482 | -0.05(-0.12%) |
Aug 16, 2021 | 47.04 | 47.04 | 46.84 | 46.88 | 32,727 | -0.08(-0.16%) |
Aug 13, 2021 | 46.96 | 46.98 | 46.87 | 46.96 | 23,899 | +0.13(+0.29%) |
Aug 12, 2021 | 46.83 | 46.87 | 46.79 | 46.83 | 39,839 | -0.01(-0.02%) |
Aug 11, 2021 | 46.59 | 46.87 | 46.59 | 46.83 | 62,609 | +0.07(+0.15%) |
Aug 10, 2021 | 46.82 | 46.83 | 46.75 | 46.76 | 30,370 | +0.01(+0.03%) |
Aug 09, 2021 | 46.99 | 46.99 | 46.75 | 46.75 | 41,622 | -0.15(-0.32%) |
Aug 06, 2021 | 46.96 | 47.01 | 46.88 | 46.90 | 42,494 | -0.02(-0.04%) |
Aug 05, 2021 | 46.88 | 46.96 | 46.84 | 46.92 | 36,027 | +0.04(+0.09%) |
Aug 04, 2021 | 46.83 | 46.97 | 46.82 | 46.88 | 24,799 | -0.13(-0.27%) |
Aug 03, 2021 | 46.93 | 47.00 | 46.91 | 47.00 | 25,945 | +0.04(+0.08%) |
Aug 02, 2021 | 47.04 | 47.10 | 46.93 | 46.96 | 53,386 | -0.06(-0.13%) |
Jul 30, 2021 | 47.00 | 47.09 | 47.00 | 47.03 | 24,914 | +0.04(+0.09%) |
Jul 29, 2021 | 47.09 | 47.09 | 46.96 | 46.98 | 28,733 | +0.01(+0.02%) |
Jul 28, 2021 | 47.04 | 47.04 | 46.91 | 46.98 | 29,681 | +0.06(+0.12%) |
Jul 27, 2021 | 46.99 | 46.99 | 46.85 | 46.92 | 23,398 | -0.09(-0.20%) |
Jul 26, 2021 | 46.99 | 47.11 | 46.90 | 47.01 | 32,190 | +0.02(+0.04%) |
Jul 23, 2021 | 46.81 | 47.04 | 46.81 | 46.99 | 17,572 | +0.10(+0.22%) |
Jul 22, 2021 | 46.93 | 46.93 | 46.83 | 46.89 | 26,161 | +0.08(+0.18%) |
Jul 21, 2021 | 46.82 | 46.82 | 46.72 | 46.80 | 52,443 | +0.10(+0.21%) |
Jul 20, 2021 | 46.58 | 46.73 | 46.53 | 46.70 | 51,495 | +0.19(+0.41%) |
Jul 19, 2021 | 46.78 | 46.78 | 46.46 | 46.51 | 81,408 | -0.28(-0.61%) |
Jul 16, 2021 | 46.92 | 46.95 | 46.79 | 46.79 | 22,049 | -0.10(-0.21%) |
Jul 15, 2021 | 46.90 | 46.93 | 46.83 | 46.89 | 19,022 | -0.03(-0.05%) |
Jul 14, 2021 | 46.98 | 47.01 | 46.84 | 46.92 | 52,768 | +0.09(+0.20%) |
Jul 13, 2021 | 46.98 | 47.00 | 46.83 | 46.83 | 27,333 | -0.13(-0.27%) |
Jul 12, 2021 | 46.94 | 46.95 | 46.84 | 46.95 | 23,349 | +0.00(+0.00%) |
Jul 09, 2021 | 46.94 | 46.96 | 46.93 | 46.95 | 17,349 | +0.08(+0.17%) |
Jul 08, 2021 | 46.83 | 46.95 | 46.81 | 46.87 | 32,466 | -0.09(-0.20%) |
Jul 07, 2021 | 47.01 | 47.01 | 46.84 | 46.96 | 41,606 | +0.05(+0.11%) |
Jul 06, 2021 | 46.99 | 47.03 | 46.85 | 46.91 | 41,595 | +0.00(+0.00%) |
Jul 02, 2021 | 46.85 | 46.93 | 46.85 | 46.91 | 24,122 | +0.08(+0.16%) |