Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.71 | 43.94 | 43.01 | 42.99 | 370,971 | -0.68(-1.56%) |
Sep 29, 2021 | 43.13 | 43.71 | 42.87 | 43.67 | 385,960 | +0.66(+1.54%) |
Sep 28, 2021 | 44.04 | 44.19 | 42.87 | 43.01 | 624,850 | -1.10(-2.49%) |
Sep 27, 2021 | 44.89 | 45.19 | 44.05 | 44.11 | 567,422 | -0.74(-1.66%) |
Sep 24, 2021 | 44.98 | 45.18 | 44.77 | 44.85 | 553,288 | -0.17(-0.37%) |
Sep 23, 2021 | 45.10 | 45.65 | 44.91 | 45.02 | 583,061 | +0.06(+0.14%) |
Sep 22, 2021 | 44.59 | 45.26 | 44.31 | 44.95 | 657,051 | +0.57(+1.30%) |
Sep 21, 2021 | 44.34 | 44.73 | 44.16 | 44.38 | 406,749 | +0.04(+0.10%) |
Sep 20, 2021 | 44.29 | 44.81 | 43.84 | 44.34 | 432,336 | -0.27(-0.60%) |
Sep 17, 2021 | 45.23 | 45.32 | 44.52 | 44.60 | 1,381,293 | -0.60(-1.33%) |
Sep 16, 2021 | 45.71 | 45.71 | 45.05 | 45.20 | 462,325 | -0.54(-1.18%) |
Sep 15, 2021 | 45.85 | 46.03 | 45.63 | 45.74 | 397,491 | -0.13(-0.29%) |
Sep 14, 2021 | 46.23 | 46.38 | 45.76 | 45.87 | 467,151 | -0.19(-0.42%) |
Sep 13, 2021 | 46.64 | 47.05 | 46.04 | 46.07 | 536,843 | -0.15(-0.33%) |
Sep 10, 2021 | 47.13 | 47.36 | 46.19 | 46.22 | 491,560 | -1.05(-2.23%) |
Sep 09, 2021 | 47.51 | 47.69 | 47.23 | 47.27 | 474,065 | -0.46(-0.96%) |
Sep 08, 2021 | 47.09 | 47.94 | 46.88 | 47.73 | 817,700 | +0.65(+1.39%) |
Sep 07, 2021 | 48.28 | 48.28 | 47.02 | 47.08 | 660,168 | -1.29(-2.67%) |
Sep 03, 2021 | 48.94 | 48.94 | 48.12 | 48.37 | 454,497 | -0.55(-1.12%) |
Sep 02, 2021 | 48.56 | 48.92 | 48.42 | 48.92 | 415,643 | +0.37(+0.77%) |
Sep 01, 2021 | 48.15 | 48.77 | 47.91 | 48.55 | 519,530 | +0.59(+1.23%) |
Aug 31, 2021 | 47.92 | 48.20 | 47.68 | 47.96 | 454,093 | -0.09(-0.18%) |
Aug 30, 2021 | 47.69 | 48.06 | 47.55 | 48.05 | 249,593 | +0.36(+0.75%) |
Aug 27, 2021 | 47.45 | 47.77 | 47.35 | 47.69 | 280,306 | +0.25(+0.54%) |
Aug 26, 2021 | 47.18 | 47.61 | 46.94 | 47.43 | 375,750 | +0.14(+0.30%) |
Aug 25, 2021 | 47.29 | 47.45 | 47.00 | 47.29 | 378,499 | +0.06(+0.13%) |
Aug 24, 2021 | 47.47 | 47.75 | 47.19 | 47.23 | 473,079 | +0.10(+0.20%) |
Aug 23, 2021 | 48.07 | 48.07 | 47.05 | 47.13 | 395,368 | -1.04(-2.15%) |
Aug 20, 2021 | 47.69 | 48.53 | 47.45 | 48.17 | 417,848 | +0.25(+0.53%) |
Aug 19, 2021 | 48.01 | 48.41 | 47.87 | 47.91 | 351,080 | -0.12(-0.26%) |
Aug 18, 2021 | 48.29 | 48.29 | 47.88 | 48.04 | 322,559 | -0.18(-0.38%) |
Aug 17, 2021 | 47.84 | 48.33 | 47.76 | 48.22 | 276,021 | +0.20(+0.42%) |
Aug 16, 2021 | 47.93 | 48.25 | 47.70 | 48.02 | 290,570 | +0.25(+0.51%) |
Aug 13, 2021 | 47.35 | 47.85 | 47.35 | 47.77 | 201,054 | +0.36(+0.76%) |
Aug 12, 2021 | 47.35 | 47.90 | 47.33 | 47.41 | 387,324 | +0.08(+0.17%) |
Aug 11, 2021 | 47.27 | 47.64 | 46.99 | 47.33 | 308,547 | +0.17(+0.35%) |
Aug 10, 2021 | 47.03 | 47.31 | 46.72 | 47.17 | 275,799 | +0.17(+0.35%) |
Aug 09, 2021 | 46.58 | 47.12 | 46.36 | 47.00 | 425,715 | +0.50(+1.08%) |
Aug 06, 2021 | 46.39 | 46.92 | 46.27 | 46.50 | 301,240 | +0.01(+0.02%) |
Aug 05, 2021 | 46.33 | 46.58 | 46.11 | 46.49 | 377,533 | +0.33(+0.72%) |
Aug 04, 2021 | 46.13 | 46.34 | 45.62 | 46.16 | 366,287 | -0.18(-0.40%) |
Aug 03, 2021 | 46.07 | 46.43 | 45.83 | 46.34 | 438,661 | +0.27(+0.59%) |
Aug 02, 2021 | 45.86 | 46.40 | 45.73 | 46.07 | 461,634 | +0.32(+0.69%) |
Jul 30, 2021 | 46.13 | 46.37 | 45.61 | 45.76 | 442,065 | -0.36(-0.78%) |
Jul 29, 2021 | 46.12 | 46.21 | 45.74 | 46.11 | 298,020 | +0.04(+0.10%) |
Jul 28, 2021 | 46.51 | 46.59 | 45.61 | 46.07 | 408,173 | -0.32(-0.68%) |
Jul 27, 2021 | 45.50 | 46.45 | 45.25 | 46.39 | 462,396 | +0.89(+1.95%) |
Jul 26, 2021 | 45.47 | 45.62 | 45.12 | 45.50 | 421,577 | +0.04(+0.10%) |
Jul 23, 2021 | 45.03 | 45.52 | 45.00 | 45.46 | 337,233 | +0.27(+0.60%) |
Jul 22, 2021 | 45.04 | 45.45 | 44.86 | 45.18 | 627,681 | +0.00(+0.00%) |
Jul 21, 2021 | 45.57 | 46.16 | 44.59 | 45.18 | 1,138,327 | -0.76(-1.66%) |
Jul 20, 2021 | 45.94 | 46.77 | 45.75 | 45.95 | 914,057 | +0.18(+0.40%) |
Jul 19, 2021 | 47.26 | 47.34 | 45.55 | 45.76 | 438,662 | -1.43(-3.03%) |
Jul 16, 2021 | 47.10 | 47.43 | 46.89 | 47.19 | 397,911 | +0.25(+0.52%) |
Jul 15, 2021 | 46.49 | 46.99 | 46.48 | 46.95 | 294,656 | +0.27(+0.58%) |
Jul 14, 2021 | 46.30 | 46.90 | 45.93 | 46.68 | 456,869 | +0.34(+0.74%) |
Jul 13, 2021 | 46.22 | 46.60 | 46.09 | 46.33 | 420,907 | +0.04(+0.09%) |
Jul 12, 2021 | 45.97 | 46.48 | 45.67 | 46.29 | 557,168 | +0.24(+0.51%) |
Jul 09, 2021 | 45.48 | 46.09 | 45.47 | 46.05 | 438,286 | +0.66(+1.45%) |
Jul 08, 2021 | 45.42 | 45.68 | 45.19 | 45.40 | 432,026 | -0.23(-0.50%) |
Jul 07, 2021 | 45.33 | 45.68 | 45.12 | 45.62 | 309,476 | +0.29(+0.64%) |
Jul 06, 2021 | 45.44 | 45.44 | 44.33 | 45.33 | 448,139 | +0.00(+0.00%) |
Jul 02, 2021 | 45.23 | 45.39 | 44.87 | 45.33 | 408,435 | +0.14(+0.31%) |