Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.05 | 47.40 | 46.53 | 46.53 | 36,105 | -0.35(-0.74%) |
Sep 29, 2021 | 47.39 | 47.39 | 46.87 | 46.87 | 5,356 | -0.45(-0.95%) |
Sep 28, 2021 | 48.00 | 48.00 | 47.32 | 47.32 | 28,215 | -1.21(-2.50%) |
Sep 27, 2021 | 47.93 | 48.69 | 47.92 | 48.54 | 28,032 | +0.16(+0.32%) |
Sep 24, 2021 | 48.52 | 48.54 | 48.33 | 48.38 | 11,751 | -0.03(-0.06%) |
Sep 23, 2021 | 47.82 | 48.52 | 47.80 | 48.41 | 20,947 | +0.66(+1.38%) |
Sep 22, 2021 | 46.98 | 47.77 | 46.98 | 47.75 | 10,116 | +1.03(+2.20%) |
Sep 21, 2021 | 46.90 | 46.90 | 46.52 | 46.72 | 14,074 | +0.22(+0.47%) |
Sep 20, 2021 | 46.74 | 46.87 | 46.08 | 46.50 | 38,157 | -1.12(-2.36%) |
Sep 17, 2021 | 47.90 | 48.02 | 47.58 | 47.63 | 11,274 | -0.85(-1.75%) |
Sep 16, 2021 | 48.26 | 48.48 | 48.03 | 48.47 | 28,365 | +0.10(+0.20%) |
Sep 15, 2021 | 48.08 | 48.38 | 47.84 | 48.38 | 7,589 | +0.42(+0.87%) |
Sep 14, 2021 | 48.33 | 48.45 | 47.83 | 47.96 | 79,445 | -0.43(-0.90%) |
Sep 13, 2021 | 48.25 | 48.39 | 47.74 | 48.39 | 13,426 | +0.38(+0.80%) |
Sep 10, 2021 | 48.55 | 48.55 | 48.01 | 48.01 | 4,093 | -0.40(-0.83%) |
Sep 09, 2021 | 48.49 | 48.67 | 48.41 | 48.41 | 5,851 | +0.02(+0.04%) |
Sep 08, 2021 | 48.67 | 48.67 | 48.32 | 48.39 | 6,386 | -0.81(-1.64%) |
Sep 07, 2021 | 49.53 | 49.53 | 49.18 | 49.20 | 14,311 | -0.40(-0.81%) |
Sep 03, 2021 | 49.69 | 49.69 | 49.50 | 49.60 | 12,241 | -0.04(-0.09%) |
Sep 02, 2021 | 49.54 | 49.67 | 49.40 | 49.65 | 18,426 | +0.19(+0.38%) |
Sep 01, 2021 | 49.15 | 49.46 | 48.98 | 49.46 | 29,989 | +0.37(+0.75%) |
Aug 31, 2021 | 49.29 | 49.30 | 48.69 | 49.09 | 44,562 | -0.20(-0.40%) |
Aug 30, 2021 | 49.47 | 49.47 | 49.05 | 49.29 | 16,340 | +0.08(+0.15%) |
Aug 27, 2021 | 47.80 | 49.40 | 47.80 | 49.22 | 18,672 | +1.40(+2.93%) |
Aug 26, 2021 | 47.98 | 47.98 | 47.82 | 47.82 | 5,284 | -0.22(-0.47%) |
Aug 25, 2021 | 47.52 | 48.14 | 47.52 | 48.04 | 23,669 | +0.63(+1.33%) |
Aug 24, 2021 | 47.36 | 47.53 | 47.32 | 47.41 | 12,376 | +0.13(+0.27%) |
Aug 23, 2021 | 47.01 | 47.31 | 46.85 | 47.28 | 18,501 | +0.76(+1.63%) |
Aug 20, 2021 | 45.92 | 46.52 | 45.92 | 46.52 | 6,995 | +0.74(+1.61%) |
Aug 19, 2021 | 45.55 | 45.81 | 45.55 | 45.78 | 67,627 | -0.24(-0.52%) |
Aug 18, 2021 | 45.80 | 46.46 | 45.80 | 46.02 | 23,329 | +0.08(+0.17%) |
Aug 17, 2021 | 46.49 | 46.49 | 45.80 | 45.95 | 29,689 | -0.90(-1.92%) |
Aug 16, 2021 | 46.87 | 46.96 | 46.68 | 46.85 | 18,384 | -0.24(-0.51%) |
Aug 13, 2021 | 47.34 | 47.34 | 47.08 | 47.08 | 14,867 | -0.26(-0.54%) |
Aug 12, 2021 | 47.72 | 47.72 | 47.31 | 47.34 | 51,755 | -0.34(-0.72%) |
Aug 11, 2021 | 48.00 | 48.00 | 47.34 | 47.68 | 7,538 | -0.19(-0.40%) |
Aug 10, 2021 | 47.91 | 48.06 | 47.83 | 47.87 | 18,672 | +0.09(+0.20%) |
Aug 09, 2021 | 47.88 | 47.88 | 47.78 | 47.78 | 9,651 | -0.09(-0.20%) |
Aug 06, 2021 | 47.34 | 47.87 | 47.34 | 47.87 | 20,325 | +0.71(+1.50%) |
Aug 05, 2021 | 46.98 | 47.18 | 46.98 | 47.16 | 18,105 | +0.32(+0.69%) |
Aug 04, 2021 | 46.71 | 47.06 | 46.71 | 46.84 | 9,450 | -0.17(-0.37%) |
Aug 03, 2021 | 46.35 | 47.03 | 46.35 | 47.01 | 8,045 | +0.28(+0.59%) |
Aug 02, 2021 | 47.32 | 47.59 | 46.74 | 46.74 | 21,322 | -0.01(-0.03%) |
Jul 30, 2021 | 46.07 | 46.78 | 46.07 | 46.75 | 4,840 | +0.40(+0.86%) |
Jul 29, 2021 | 46.32 | 46.54 | 46.32 | 46.35 | 17,105 | +0.48(+1.05%) |
Jul 28, 2021 | 44.99 | 45.90 | 44.90 | 45.87 | 18,993 | +1.31(+2.93%) |
Jul 27, 2021 | 45.14 | 45.14 | 43.95 | 44.56 | 12,073 | -1.02(-2.23%) |
Jul 26, 2021 | 45.40 | 45.85 | 45.38 | 45.58 | 27,738 | +0.32(+0.70%) |
Jul 23, 2021 | 44.99 | 45.26 | 44.62 | 45.26 | 15,146 | +0.38(+0.85%) |
Jul 22, 2021 | 45.52 | 45.52 | 44.79 | 44.88 | 16,220 | -0.73(-1.61%) |
Jul 21, 2021 | 44.81 | 45.62 | 44.81 | 45.62 | 65,401 | +1.06(+2.38%) |
Jul 20, 2021 | 43.50 | 44.96 | 43.50 | 44.56 | 9,597 | +1.16(+2.66%) |
Jul 19, 2021 | 43.07 | 43.77 | 42.92 | 43.40 | 36,357 | -0.41(-0.93%) |
Jul 16, 2021 | 45.01 | 45.01 | 43.81 | 43.81 | 68,450 | -0.85(-1.90%) |
Jul 15, 2021 | 45.12 | 45.20 | 44.25 | 44.66 | 22,219 | -0.70(-1.54%) |
Jul 14, 2021 | 46.19 | 46.19 | 45.36 | 45.36 | 9,861 | -0.53(-1.15%) |
Jul 13, 2021 | 46.11 | 46.11 | 45.88 | 45.88 | 12,427 | -0.45(-0.98%) |
Jul 12, 2021 | 46.38 | 46.38 | 46.07 | 46.34 | 13,417 | -0.14(-0.31%) |
Jul 09, 2021 | 45.88 | 46.52 | 45.88 | 46.48 | 16,727 | +0.67(+1.45%) |
Jul 08, 2021 | 45.19 | 46.17 | 45.02 | 45.81 | 56,584 | -0.66(-1.41%) |
Jul 07, 2021 | 46.95 | 47.14 | 46.09 | 46.47 | 17,012 | -0.39(-0.83%) |
Jul 06, 2021 | 47.28 | 47.28 | 46.60 | 46.86 | 13,243 | -0.42(-0.88%) |
Jul 02, 2021 | 47.53 | 47.53 | 47.28 | 47.28 | 59,228 | -0.35(-0.74%) |