Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 22, 2021 | 44.98 | 44.98 | 44.98 | 0 | +0.00(+0.00%) | |
Sep 21, 2021 | 44.99 | 45.00 | 44.95 | 44.98 | 478,096 | +0.00(+0.00%) |
Sep 20, 2021 | 44.96 | 44.99 | 44.96 | 44.98 | 48,653 | +0.02(+0.04%) |
Sep 17, 2021 | 44.96 | 44.97 | 44.94 | 44.96 | 1,927,105 | +0.00(+0.00%) |
Sep 16, 2021 | 44.95 | 44.98 | 44.95 | 44.96 | 40,274 | +0.00(+0.00%) |
Sep 15, 2021 | 44.95 | 44.99 | 44.95 | 44.96 | 51,099 | +0.01(+0.02%) |
Sep 14, 2021 | 44.94 | 44.97 | 44.93 | 44.95 | 440,220 | +0.01(+0.02%) |
Sep 13, 2021 | 44.94 | 44.95 | 44.93 | 44.94 | 163,683 | +0.02(+0.04%) |
Sep 10, 2021 | 44.95 | 44.98 | 44.90 | 44.92 | 1,431,027 | +1.08(+2.46%) |
Sep 09, 2021 | 43.79 | 43.95 | 43.76 | 43.84 | 43,976 | -0.01(-0.02%) |
Sep 08, 2021 | 43.93 | 44.00 | 43.76 | 43.85 | 29,010 | -0.06(-0.14%) |
Sep 07, 2021 | 44.00 | 44.00 | 43.75 | 43.91 | 64,751 | -0.03(-0.07%) |
Sep 03, 2021 | 43.94 | 43.94 | 43.94 | 0 | +0.09(+0.21%) | |
Sep 02, 2021 | 44.15 | 44.15 | 43.80 | 43.85 | 511,686 | -0.30(-0.68%) |
Sep 01, 2021 | 44.34 | 44.34 | 44.07 | 44.15 | 180,600 | +0.10(+0.23%) |
Aug 31, 2021 | 44.06 | 44.20 | 44.02 | 44.05 | 139,272 | -0.05(-0.11%) |
Aug 30, 2021 | 44.11 | 44.17 | 44.06 | 44.10 | 94,554 | +0.00(+0.00%) |
Aug 27, 2021 | 44.15 | 44.15 | 44.08 | 44.10 | 167,073 | -0.07(-0.16%) |
Aug 26, 2021 | 44.09 | 44.17 | 44.02 | 44.17 | 57,182 | +0.07(+0.16%) |
Aug 25, 2021 | 44.07 | 44.17 | 44.05 | 44.10 | 83,084 | +0.05(+0.11%) |
Aug 24, 2021 | 44.19 | 44.24 | 44.01 | 44.05 | 219,986 | -0.15(-0.34%) |
Aug 23, 2021 | 44.05 | 44.23 | 44.05 | 44.20 | 85,467 | -0.02(-0.05%) |
Aug 20, 2021 | 44.10 | 44.29 | 44.10 | 44.22 | 7,237 | +0.09(+0.20%) |
Aug 19, 2021 | 44.00 | 44.19 | 44.00 | 44.13 | 14,945 | +0.03(+0.07%) |
Aug 18, 2021 | 44.10 | 44.19 | 44.05 | 44.10 | 34,593 | -0.03(-0.07%) |
Aug 17, 2021 | 44.23 | 44.24 | 44.10 | 44.13 | 60,477 | -0.11(-0.25%) |
Aug 16, 2021 | 44.21 | 44.40 | 44.21 | 44.24 | 19,322 | -0.04(-0.09%) |
Aug 13, 2021 | 44.22 | 44.33 | 44.22 | 44.28 | 11,756 | -0.02(-0.05%) |
Aug 12, 2021 | 44.28 | 44.33 | 44.14 | 44.30 | 9,187 | +0.09(+0.20%) |
Aug 11, 2021 | 44.20 | 44.30 | 44.18 | 44.21 | 26,115 | -0.06(-0.14%) |
Aug 10, 2021 | 44.25 | 44.31 | 44.20 | 44.27 | 42,750 | +0.05(+0.11%) |
Aug 09, 2021 | 44.19 | 44.33 | 44.19 | 44.22 | 35,157 | -0.08(-0.18%) |
Aug 06, 2021 | 44.32 | 44.34 | 44.16 | 44.30 | 21,996 | -0.05(-0.11%) |
Aug 05, 2021 | 44.20 | 44.44 | 44.15 | 44.35 | 149,837 | +0.29(+0.66%) |
Aug 04, 2021 | 44.21 | 44.21 | 44.00 | 44.06 | 47,480 | -0.17(-0.38%) |
Aug 03, 2021 | 44.25 | 44.45 | 44.21 | 44.23 | 99,488 | -0.07(-0.16%) |
Jul 30, 2021 | 44.30 | 44.30 | 44.30 | 0 | -0.03(-0.07%) | |
Jul 29, 2021 | 44.41 | 44.41 | 44.33 | 44.33 | 29,733 | -0.08(-0.18%) |
Jul 28, 2021 | 44.65 | 44.65 | 44.35 | 44.41 | 18,875 | +0.03(+0.07%) |
Jul 27, 2021 | 44.55 | 44.55 | 44.25 | 44.38 | 33,753 | -0.02(-0.05%) |
Jul 26, 2021 | 44.33 | 44.43 | 44.33 | 44.40 | 108,973 | -0.02(-0.05%) |
Jul 23, 2021 | 44.32 | 44.44 | 44.32 | 44.42 | 19,475 | +0.09(+0.20%) |
Jul 22, 2021 | 44.70 | 44.70 | 44.31 | 44.33 | 45,574 | -0.11(-0.25%) |
Jul 21, 2021 | 44.30 | 44.51 | 44.29 | 44.44 | 85,544 | +0.09(+0.20%) |
Jul 20, 2021 | 44.50 | 44.50 | 44.30 | 44.35 | 69,210 | +0.04(+0.09%) |
Jul 19, 2021 | 44.49 | 44.49 | 44.30 | 44.31 | 76,582 | -0.18(-0.40%) |
Jul 16, 2021 | 44.60 | 44.60 | 44.25 | 44.49 | 62,739 | +0.04(+0.09%) |
Jul 15, 2021 | 44.42 | 44.53 | 44.31 | 44.45 | 44,787 | +0.05(+0.11%) |
Jul 14, 2021 | 44.49 | 44.80 | 44.31 | 44.40 | 1,083,256 | -0.02(-0.05%) |
Jul 13, 2021 | 44.43 | 44.43 | 44.27 | 44.42 | 30,168 | +0.02(+0.05%) |
Jul 12, 2021 | 44.39 | 44.43 | 44.30 | 44.40 | 342,897 | +0.05(+0.11%) |
Jul 09, 2021 | 44.22 | 44.36 | 44.18 | 44.35 | 71,744 | +0.10(+0.23%) |
Jul 08, 2021 | 44.31 | 44.47 | 44.21 | 44.25 | 113,007 | -0.14(-0.32%) |
Jul 07, 2021 | 44.54 | 44.75 | 44.34 | 44.39 | 61,459 | -0.24(-0.54%) |
Jul 06, 2021 | 44.60 | 44.70 | 44.59 | 44.63 | 22,216 | +0.04(+0.09%) |
Jul 05, 2021 | 44.68 | 44.89 | 44.55 | 44.59 | 140,702 | +0.01(+0.02%) |