Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.24 | 49.31 | 49.20 | 49.29 | 1,468,342 | +0.06(+0.12%) |
Sep 29, 2021 | 49.23 | 49.27 | 49.20 | 49.23 | 1,317,085 | +0.03(+0.07%) |
Sep 28, 2021 | 49.22 | 49.23 | 49.16 | 49.20 | 1,208,737 | -0.07(-0.15%) |
Sep 27, 2021 | 49.28 | 49.30 | 49.25 | 49.27 | 808,182 | -0.05(-0.09%) |
Sep 24, 2021 | 49.28 | 49.33 | 49.23 | 49.32 | 769,451 | +0.03(+0.06%) |
Sep 23, 2021 | 49.36 | 49.36 | 49.29 | 49.29 | 1,477,069 | -0.11(-0.22%) |
Sep 22, 2021 | 49.33 | 49.47 | 49.33 | 49.40 | 939,281 | -0.03(-0.06%) |
Sep 21, 2021 | 49.44 | 49.47 | 49.43 | 49.43 | 743,078 | -0.02(-0.04%) |
Sep 20, 2021 | 49.36 | 49.46 | 49.36 | 49.45 | 925,796 | +0.06(+0.11%) |
Sep 17, 2021 | 49.44 | 49.44 | 49.37 | 49.39 | 1,023,409 | -0.03(-0.06%) |
Sep 16, 2021 | 49.45 | 49.46 | 49.41 | 49.42 | 653,246 | -0.06(-0.13%) |
Sep 15, 2021 | 49.48 | 49.51 | 49.48 | 49.49 | 967,447 | +0.01(+0.02%) |
Sep 14, 2021 | 49.47 | 49.50 | 49.42 | 49.48 | 4,029,884 | +0.04(+0.07%) |
Sep 13, 2021 | 49.43 | 49.46 | 49.41 | 49.44 | 1,169,024 | +0.01(+0.02%) |
Sep 10, 2021 | 49.44 | 49.44 | 49.39 | 49.43 | 702,560 | -0.04(-0.07%) |
Sep 09, 2021 | 49.49 | 49.49 | 49.43 | 49.47 | 985,011 | +0.05(+0.09%) |
Sep 08, 2021 | 49.44 | 49.46 | 49.42 | 49.42 | 1,076,509 | +0.00(+0.00%) |
Sep 07, 2021 | 49.45 | 49.45 | 49.40 | 49.42 | 743,601 | -0.04(-0.07%) |
Sep 03, 2021 | 49.41 | 49.46 | 49.39 | 49.46 | 728,229 | -0.01(-0.02%) |
Sep 02, 2021 | 49.43 | 49.47 | 49.39 | 49.47 | 663,565 | +0.02(+0.04%) |
Sep 01, 2021 | 49.39 | 49.46 | 49.36 | 49.45 | 1,656,852 | -0.01(-0.01%) |
Aug 31, 2021 | 49.39 | 49.46 | 49.39 | 49.46 | 896,199 | +0.15(+0.30%) |
Aug 30, 2021 | 49.43 | 49.46 | 49.31 | 49.31 | 958,074 | -0.13(-0.26%) |
Aug 27, 2021 | 49.36 | 49.44 | 49.34 | 49.44 | 845,872 | +0.07(+0.15%) |
Aug 26, 2021 | 49.36 | 49.37 | 49.34 | 49.36 | 1,890,887 | +0.03(+0.06%) |
Aug 25, 2021 | 49.38 | 49.40 | 49.34 | 49.34 | 788,397 | -0.04(-0.07%) |
Aug 24, 2021 | 49.39 | 49.41 | 49.26 | 49.37 | 698,575 | -0.03(-0.06%) |
Aug 23, 2021 | 49.34 | 49.41 | 49.32 | 49.40 | 665,323 | +0.04(+0.07%) |
Aug 20, 2021 | 49.39 | 49.41 | 49.39 | 49.36 | 786,436 | -0.02(-0.04%) |
Aug 19, 2021 | 49.37 | 49.41 | 49.34 | 49.38 | 1,128,757 | +0.02(+0.04%) |
Aug 18, 2021 | 49.34 | 49.37 | 49.33 | 49.36 | 763,518 | +0.02(+0.04%) |
Aug 17, 2021 | 49.38 | 49.39 | 49.33 | 49.34 | 890,651 | -0.06(-0.13%) |
Aug 16, 2021 | 49.41 | 49.44 | 49.40 | 49.41 | 875,718 | +0.01(+0.02%) |
Aug 13, 2021 | 49.34 | 49.41 | 49.34 | 49.40 | 720,438 | +0.05(+0.09%) |
Aug 12, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 1,088,621 | +0.01(+0.02%) |
Aug 11, 2021 | 49.28 | 49.36 | 49.27 | 49.34 | 863,813 | +0.06(+0.11%) |
Aug 10, 2021 | 49.30 | 49.32 | 49.27 | 49.29 | 1,232,371 | -0.09(-0.19%) |
Aug 09, 2021 | 49.45 | 49.47 | 49.37 | 49.38 | 824,288 | -0.05(-0.09%) |
Aug 06, 2021 | 49.46 | 49.50 | 49.42 | 49.43 | 695,922 | -0.07(-0.15%) |
Aug 05, 2021 | 49.54 | 49.55 | 49.48 | 49.50 | 862,966 | -0.05(-0.09%) |
Aug 04, 2021 | 49.55 | 49.58 | 49.49 | 49.55 | 1,108,468 | -0.01(-0.02%) |
Aug 03, 2021 | 49.55 | 49.60 | 49.53 | 49.56 | 990,655 | -0.01(-0.02%) |
Aug 02, 2021 | 49.53 | 49.58 | 49.51 | 49.57 | 1,767,651 | +0.08(+0.16%) |
Jul 30, 2021 | 49.47 | 49.51 | 49.47 | 49.49 | 928,376 | +0.03(+0.06%) |
Jul 29, 2021 | 49.46 | 49.47 | 49.44 | 49.46 | 918,029 | -0.01(-0.02%) |
Jul 28, 2021 | 49.43 | 49.48 | 49.39 | 49.47 | 1,054,970 | +0.04(+0.07%) |
Jul 27, 2021 | 49.39 | 49.49 | 49.39 | 49.43 | 1,121,871 | +0.04(+0.07%) |
Jul 26, 2021 | 49.39 | 49.43 | 49.37 | 49.39 | 954,370 | -0.01(-0.02%) |
Jul 23, 2021 | 49.36 | 49.42 | 49.35 | 49.40 | 2,645,617 | +0.00(+0.00%) |
Jul 22, 2021 | 49.33 | 49.40 | 49.29 | 49.40 | 2,250,125 | +0.09(+0.19%) |
Jul 21, 2021 | 49.38 | 49.41 | 49.31 | 49.31 | 1,225,277 | -0.12(-0.24%) |
Jul 20, 2021 | 49.54 | 49.54 | 49.41 | 49.43 | 1,045,676 | +0.02(+0.04%) |
Jul 19, 2021 | 49.36 | 49.42 | 49.34 | 49.41 | 971,153 | +0.12(+0.24%) |
Jul 16, 2021 | 49.30 | 49.34 | 49.28 | 49.29 | 927,225 | -0.06(-0.11%) |
Jul 15, 2021 | 49.30 | 49.35 | 49.28 | 49.35 | 965,342 | +0.04(+0.07%) |
Jul 14, 2021 | 49.23 | 49.33 | 49.23 | 49.31 | 1,688,028 | +0.06(+0.13%) |
Jul 13, 2021 | 49.31 | 49.31 | 49.23 | 49.25 | 1,444,256 | -0.10(-0.21%) |
Jul 12, 2021 | 49.34 | 49.36 | 49.33 | 49.35 | 1,231,061 | +0.02(+0.04%) |
Jul 09, 2021 | 49.36 | 49.38 | 49.32 | 49.33 | 949,561 | -0.08(-0.17%) |
Jul 08, 2021 | 49.38 | 49.42 | 49.36 | 49.41 | 2,088,195 | +0.08(+0.17%) |
Jul 07, 2021 | 49.34 | 49.35 | 49.30 | 49.33 | 1,382,806 | -0.01(-0.02%) |
Jul 06, 2021 | 49.28 | 49.35 | 49.28 | 49.34 | 1,439,196 | +0.06(+0.11%) |
Jul 02, 2021 | 49.30 | 49.31 | 49.26 | 49.28 | 946,473 | +0.06(+0.13%) |