Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.47 | 46.55 | 46.46 | 46.52 | 14,406 | +0.03(+0.06%) |
Sep 29, 2021 | 46.50 | 46.52 | 46.48 | 46.49 | 23,067 | -0.01(-0.03%) |
Sep 28, 2021 | 46.51 | 46.53 | 46.50 | 46.50 | 14,826 | -0.01(-0.02%) |
Sep 27, 2021 | 46.51 | 46.54 | 46.50 | 46.51 | 15,324 | -0.02(-0.04%) |
Sep 24, 2021 | 46.61 | 46.61 | 46.50 | 46.53 | 46,837 | -0.03(-0.07%) |
Sep 23, 2021 | 46.55 | 46.60 | 46.51 | 46.57 | 52,974 | -0.02(-0.05%) |
Sep 22, 2021 | 46.64 | 46.66 | 46.56 | 46.59 | 46,402 | -0.05(-0.10%) |
Sep 21, 2021 | 46.55 | 46.67 | 46.55 | 46.63 | 30,894 | -0.00(-0.01%) |
Sep 20, 2021 | 46.66 | 46.66 | 46.62 | 46.64 | 18,305 | -0.00(-0.01%) |
Sep 17, 2021 | 46.54 | 46.69 | 46.54 | 46.64 | 21,724 | +0.00(+0.01%) |
Sep 16, 2021 | 46.71 | 46.71 | 46.61 | 46.64 | 35,602 | -0.00(-0.01%) |
Sep 15, 2021 | 46.78 | 46.78 | 46.64 | 46.64 | 73,981 | -0.08(-0.18%) |
Sep 14, 2021 | 46.58 | 46.76 | 46.58 | 46.73 | 26,227 | +0.05(+0.10%) |
Sep 13, 2021 | 46.65 | 46.70 | 46.65 | 46.68 | 27,700 | +0.04(+0.08%) |
Sep 10, 2021 | 46.70 | 46.71 | 46.64 | 46.64 | 20,878 | -0.02(-0.04%) |
Sep 09, 2021 | 46.66 | 46.69 | 46.65 | 46.66 | 28,507 | +0.00(+0.00%) |
Sep 08, 2021 | 46.58 | 46.67 | 46.58 | 46.66 | 14,562 | +0.05(+0.10%) |
Sep 07, 2021 | 46.53 | 46.62 | 46.53 | 46.61 | 17,936 | +0.00(+0.01%) |
Sep 03, 2021 | 46.65 | 46.69 | 46.59 | 46.61 | 11,967 | -0.00(-0.01%) |
Sep 02, 2021 | 46.64 | 46.67 | 46.61 | 46.61 | 28,083 | +0.04(+0.08%) |
Sep 01, 2021 | 46.56 | 46.63 | 46.56 | 46.58 | 26,453 | +0.00(+0.00%) |
Aug 31, 2021 | 46.62 | 46.62 | 46.55 | 46.58 | 20,099 | -0.04(-0.09%) |
Aug 30, 2021 | 46.61 | 46.67 | 46.56 | 46.62 | 54,060 | +0.03(+0.07%) |
Aug 27, 2021 | 46.58 | 46.59 | 46.55 | 46.59 | 13,743 | +0.03(+0.06%) |
Aug 26, 2021 | 46.59 | 46.59 | 46.56 | 46.56 | 12,891 | +0.01(+0.02%) |
Aug 25, 2021 | 46.58 | 46.61 | 46.54 | 46.55 | 13,116 | +0.00(+0.00%) |
Aug 24, 2021 | 46.45 | 46.60 | 46.45 | 46.55 | 36,093 | -0.04(-0.08%) |
Aug 23, 2021 | 46.57 | 46.60 | 46.56 | 46.59 | 22,525 | +0.00(+0.00%) |
Aug 20, 2021 | 46.59 | 46.61 | 46.54 | 46.59 | 41,935 | -0.01(-0.03%) |
Aug 19, 2021 | 46.55 | 46.62 | 46.55 | 46.60 | 40,955 | -0.01(-0.03%) |
Aug 18, 2021 | 46.44 | 46.64 | 46.44 | 46.61 | 204,084 | +0.00(+0.00%) |
Aug 17, 2021 | 46.53 | 46.70 | 46.53 | 46.61 | 9,763 | -0.01(-0.02%) |
Aug 16, 2021 | 46.63 | 46.67 | 46.60 | 46.62 | 17,918 | -0.02(-0.04%) |
Aug 13, 2021 | 46.61 | 46.67 | 46.60 | 46.64 | 19,466 | +0.05(+0.10%) |
Aug 12, 2021 | 46.50 | 46.61 | 46.50 | 46.60 | 25,247 | +0.02(+0.03%) |
Aug 11, 2021 | 46.51 | 46.61 | 46.51 | 46.58 | 75,419 | +0.07(+0.15%) |
Aug 10, 2021 | 46.54 | 46.58 | 46.50 | 46.51 | 24,459 | -0.06(-0.12%) |
Aug 09, 2021 | 46.48 | 46.63 | 46.48 | 46.57 | 32,346 | +0.02(+0.04%) |
Aug 06, 2021 | 46.61 | 46.66 | 46.55 | 46.55 | 14,047 | -0.09(-0.20%) |
Aug 05, 2021 | 46.70 | 46.70 | 46.62 | 46.64 | 25,427 | -0.04(-0.08%) |
Aug 04, 2021 | 46.72 | 46.76 | 46.63 | 46.68 | 18,671 | -0.03(-0.06%) |
Aug 03, 2021 | 46.62 | 46.74 | 46.62 | 46.71 | 22,694 | -0.04(-0.08%) |
Aug 02, 2021 | 46.71 | 46.77 | 46.71 | 46.74 | 36,319 | +0.10(+0.22%) |
Jul 30, 2021 | 46.66 | 46.69 | 46.62 | 46.64 | 7,990 | +0.00(+0.01%) |
Jul 29, 2021 | 46.60 | 46.68 | 46.59 | 46.64 | 43,555 | -0.02(-0.05%) |
Jul 28, 2021 | 46.66 | 46.71 | 46.62 | 46.66 | 56,051 | -0.06(-0.12%) |
Jul 27, 2021 | 46.59 | 46.73 | 46.59 | 46.72 | 37,265 | +0.11(+0.24%) |
Jul 26, 2021 | 46.61 | 46.66 | 46.61 | 46.61 | 124,293 | +0.00(+0.00%) |
Jul 23, 2021 | 46.63 | 46.63 | 46.57 | 46.61 | 10,285 | +0.00(+0.00%) |
Jul 22, 2021 | 46.55 | 46.64 | 46.55 | 46.61 | 13,096 | +0.03(+0.06%) |
Jul 21, 2021 | 46.53 | 46.64 | 46.53 | 46.58 | 18,167 | -0.07(-0.16%) |
Jul 20, 2021 | 46.65 | 46.66 | 46.63 | 46.65 | 22,460 | -0.04(-0.08%) |
Jul 19, 2021 | 46.67 | 46.72 | 46.67 | 46.69 | 17,499 | +0.07(+0.15%) |
Jul 16, 2021 | 46.61 | 46.63 | 46.60 | 46.62 | 20,522 | +0.02(+0.04%) |
Jul 15, 2021 | 46.53 | 46.63 | 46.53 | 46.60 | 32,691 | +0.02(+0.05%) |
Jul 14, 2021 | 46.80 | 46.80 | 46.57 | 46.58 | 28,322 | +0.08(+0.18%) |
Jul 13, 2021 | 46.53 | 46.53 | 46.49 | 46.49 | 30,516 | -0.07(-0.14%) |
Jul 12, 2021 | 46.51 | 46.59 | 46.51 | 46.56 | 35,202 | -0.02(-0.04%) |
Jul 09, 2021 | 46.59 | 46.62 | 46.58 | 46.58 | 12,159 | -0.07(-0.16%) |
Jul 08, 2021 | 46.69 | 46.84 | 46.61 | 46.65 | 35,201 | +0.03(+0.06%) |
Jul 07, 2021 | 46.60 | 46.65 | 46.59 | 46.62 | 107,280 | +0.02(+0.03%) |
Jul 06, 2021 | 46.52 | 46.65 | 46.52 | 46.61 | 51,974 | +0.07(+0.16%) |
Jul 02, 2021 | 46.48 | 46.59 | 46.48 | 46.53 | 62,114 | -0.03(-0.06%) |