Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 43.66 | 43.77 | 43.37 | 43.46 | 417,356 | +0.17(+0.39%) |
Sep 29, 2021 | 43.38 | 43.47 | 43.19 | 43.29 | 235,258 | +0.09(+0.21%) |
Sep 28, 2021 | 43.48 | 43.48 | 43.02 | 43.20 | 554,818 | -0.94(-2.14%) |
Sep 27, 2021 | 44.03 | 44.18 | 43.94 | 44.15 | 332,487 | +0.25(+0.57%) |
Sep 24, 2021 | 43.83 | 43.96 | 43.82 | 43.90 | 219,136 | -0.69(-1.56%) |
Sep 23, 2021 | 44.33 | 44.65 | 44.32 | 44.59 | 226,996 | +0.42(+0.95%) |
Sep 22, 2021 | 44.08 | 44.51 | 44.08 | 44.17 | 246,576 | +0.40(+0.92%) |
Sep 21, 2021 | 43.89 | 44.02 | 43.70 | 43.77 | 251,519 | +0.61(+1.40%) |
Sep 20, 2021 | 43.14 | 43.33 | 42.81 | 43.17 | 422,221 | -1.18(-2.67%) |
Sep 17, 2021 | 44.58 | 44.66 | 44.28 | 44.35 | 309,307 | -0.62(-1.39%) |
Sep 16, 2021 | 44.91 | 45.00 | 44.76 | 44.97 | 537,947 | -0.38(-0.84%) |
Sep 15, 2021 | 45.11 | 45.36 | 45.03 | 45.36 | 289,042 | +0.04(+0.10%) |
Sep 14, 2021 | 45.63 | 45.63 | 45.21 | 45.31 | 314,325 | -0.45(-0.97%) |
Sep 13, 2021 | 45.86 | 45.87 | 45.58 | 45.76 | 256,616 | +0.21(+0.47%) |
Sep 10, 2021 | 45.97 | 45.97 | 45.50 | 45.54 | 260,799 | -0.12(-0.25%) |
Sep 09, 2021 | 45.70 | 45.81 | 45.54 | 45.66 | 272,585 | -0.28(-0.60%) |
Sep 08, 2021 | 46.15 | 46.23 | 45.93 | 45.94 | 331,285 | -0.30(-0.65%) |
Sep 07, 2021 | 46.34 | 46.38 | 46.21 | 46.24 | 284,248 | -0.01(-0.02%) |
Sep 03, 2021 | 46.12 | 46.34 | 46.11 | 46.25 | 280,494 | +0.15(+0.33%) |
Sep 02, 2021 | 46.08 | 46.21 | 46.08 | 46.10 | 254,484 | +0.14(+0.31%) |
Sep 01, 2021 | 45.84 | 46.04 | 45.54 | 45.95 | 349,988 | +0.42(+0.92%) |
Aug 31, 2021 | 45.60 | 45.63 | 45.48 | 45.54 | 238,207 | -0.12(-0.27%) |
Aug 30, 2021 | 45.61 | 45.71 | 45.56 | 45.66 | 141,670 | -0.04(-0.08%) |
Aug 27, 2021 | 45.27 | 45.68 | 45.16 | 45.70 | 203,696 | +0.52(+1.14%) |
Aug 26, 2021 | 45.30 | 45.34 | 45.11 | 45.18 | 296,091 | -0.37(-0.82%) |
Aug 25, 2021 | 45.46 | 45.59 | 45.38 | 45.55 | 226,217 | +0.12(+0.27%) |
Aug 24, 2021 | 45.32 | 45.51 | 45.27 | 45.43 | 250,661 | +0.21(+0.47%) |
Aug 23, 2021 | 44.97 | 45.26 | 44.97 | 45.22 | 186,125 | +0.29(+0.65%) |
Aug 20, 2021 | 44.61 | 44.92 | 44.57 | 44.92 | 346,276 | +0.09(+0.20%) |
Aug 19, 2021 | 44.73 | 44.98 | 44.63 | 44.83 | 286,802 | -0.34(-0.75%) |
Aug 18, 2021 | 45.27 | 45.45 | 45.11 | 45.17 | 334,644 | -0.19(-0.41%) |
Aug 17, 2021 | 45.39 | 45.44 | 45.11 | 45.36 | 415,533 | -0.89(-1.93%) |
Aug 16, 2021 | 46.09 | 46.25 | 45.96 | 46.25 | 253,655 | -0.16(-0.35%) |
Aug 13, 2021 | 46.34 | 46.44 | 46.28 | 46.41 | 220,646 | +0.31(+0.68%) |
Aug 12, 2021 | 46.09 | 46.15 | 46.02 | 46.10 | 155,607 | -0.28(-0.60%) |
Aug 11, 2021 | 46.39 | 46.41 | 46.22 | 46.37 | 210,021 | +0.22(+0.48%) |
Aug 10, 2021 | 46.04 | 46.19 | 46.02 | 46.15 | 297,674 | +0.12(+0.27%) |
Aug 09, 2021 | 46.11 | 46.11 | 45.98 | 46.03 | 187,241 | -0.02(-0.04%) |
Aug 06, 2021 | 46.16 | 46.20 | 45.99 | 46.04 | 187,573 | -0.11(-0.23%) |
Aug 05, 2021 | 46.11 | 46.20 | 46.06 | 46.15 | 256,825 | +0.24(+0.52%) |
Aug 04, 2021 | 46.07 | 46.18 | 45.94 | 45.91 | 378,539 | -0.12(-0.27%) |
Aug 03, 2021 | 45.79 | 46.03 | 45.65 | 46.03 | 379,671 | +0.34(+0.74%) |
Aug 02, 2021 | 45.87 | 45.97 | 45.61 | 45.70 | 324,885 | +0.21(+0.47%) |
Jul 30, 2021 | 45.46 | 45.68 | 45.38 | 45.48 | 416,759 | -0.18(-0.39%) |
Jul 29, 2021 | 45.74 | 45.83 | 45.65 | 45.66 | 462,440 | +0.40(+0.89%) |
Jul 28, 2021 | 45.16 | 45.38 | 45.04 | 45.26 | 360,405 | -0.04(-0.08%) |
Jul 27, 2021 | 45.30 | 45.30 | 44.98 | 45.30 | 733,459 | -0.47(-1.03%) |
Jul 26, 2021 | 45.54 | 45.77 | 45.53 | 45.77 | 531,100 | -0.05(-0.12%) |
Jul 23, 2021 | 45.86 | 45.90 | 45.72 | 45.82 | 282,230 | -0.02(-0.04%) |
Jul 22, 2021 | 45.95 | 45.97 | 45.69 | 45.84 | 206,778 | +0.12(+0.25%) |
Jul 21, 2021 | 45.30 | 45.75 | 45.30 | 45.72 | 269,156 | +0.57(+1.26%) |
Jul 20, 2021 | 44.67 | 45.20 | 44.57 | 45.15 | 306,225 | +0.40(+0.90%) |
Jul 19, 2021 | 44.93 | 44.96 | 44.49 | 44.75 | 577,957 | -0.88(-1.93%) |
Jul 16, 2021 | 45.95 | 45.99 | 45.53 | 45.63 | 393,539 | -0.12(-0.27%) |
Jul 15, 2021 | 45.75 | 45.85 | 45.58 | 45.76 | 503,896 | -0.25(-0.54%) |
Jul 14, 2021 | 46.22 | 46.22 | 45.98 | 46.01 | 226,862 | -0.02(-0.04%) |
Jul 13, 2021 | 46.05 | 46.16 | 45.93 | 46.03 | 410,791 | -0.12(-0.27%) |
Jul 12, 2021 | 45.97 | 46.15 | 45.91 | 46.15 | 458,212 | +0.13(+0.29%) |
Jul 09, 2021 | 45.66 | 46.07 | 45.62 | 46.02 | 437,069 | +0.54(+1.19%) |
Jul 08, 2021 | 45.32 | 45.54 | 45.17 | 45.47 | 546,031 | -0.72(-1.56%) |
Jul 07, 2021 | 46.18 | 46.27 | 45.93 | 46.20 | 500,053 | +0.47(+1.03%) |
Jul 06, 2021 | 46.06 | 46.06 | 45.57 | 45.72 | 773,946 | -0.39(-0.85%) |
Jul 02, 2021 | 45.85 | 46.14 | 45.84 | 46.11 | 226,014 | +0.19(+0.41%) |