Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.93 | 43.05 | 42.92 | 42.98 | 10,455 | -0.04(-0.09%) |
Sep 29, 2021 | 43.02 | 43.07 | 42.98 | 43.02 | 6,136 | +0.10(+0.23%) |
Sep 28, 2021 | 42.99 | 43.02 | 42.90 | 42.92 | 17,007 | -0.20(-0.46%) |
Sep 27, 2021 | 43.10 | 43.15 | 43.06 | 43.12 | 19,404 | -0.05(-0.11%) |
Sep 24, 2021 | 43.17 | 43.18 | 43.09 | 43.17 | 7,185 | -0.03(-0.07%) |
Sep 23, 2021 | 43.27 | 43.27 | 43.17 | 43.20 | 8,468 | +0.03(+0.06%) |
Sep 22, 2021 | 43.22 | 43.23 | 43.11 | 43.17 | 13,654 | +0.06(+0.14%) |
Sep 21, 2021 | 43.07 | 43.14 | 43.05 | 43.11 | 8,097 | +0.04(+0.10%) |
Sep 20, 2021 | 43.02 | 43.09 | 42.99 | 43.07 | 13,902 | -0.13(-0.30%) |
Sep 17, 2021 | 43.22 | 43.23 | 43.17 | 43.20 | 14,606 | -0.07(-0.16%) |
Sep 16, 2021 | 43.16 | 43.29 | 43.12 | 43.27 | 10,513 | -0.00(-0.00%) |
Sep 15, 2021 | 43.23 | 43.30 | 43.21 | 43.27 | 26,306 | +0.13(+0.31%) |
Sep 14, 2021 | 43.13 | 43.25 | 43.09 | 43.14 | 15,340 | -0.04(-0.09%) |
Sep 13, 2021 | 43.05 | 43.20 | 43.05 | 43.17 | 14,512 | +0.09(+0.21%) |
Sep 10, 2021 | 43.24 | 43.24 | 43.05 | 43.08 | 16,363 | -0.05(-0.11%) |
Sep 09, 2021 | 43.08 | 43.17 | 43.08 | 43.13 | 37,493 | +0.03(+0.07%) |
Sep 08, 2021 | 43.07 | 43.12 | 43.02 | 43.10 | 10,462 | +0.03(+0.08%) |
Sep 07, 2021 | 43.21 | 43.21 | 43.07 | 43.07 | 17,012 | -0.10(-0.23%) |
Sep 03, 2021 | 43.05 | 43.17 | 43.05 | 43.17 | 15,008 | +0.03(+0.06%) |
Sep 02, 2021 | 43.19 | 43.19 | 43.14 | 43.14 | 13,455 | +0.07(+0.17%) |
Sep 01, 2021 | 43.12 | 43.12 | 43.04 | 43.07 | 10,147 | +0.02(+0.05%) |
Aug 31, 2021 | 43.07 | 43.07 | 42.95 | 43.05 | 11,505 | +0.04(+0.10%) |
Aug 30, 2021 | 42.93 | 43.05 | 42.93 | 43.00 | 98,077 | +0.06(+0.13%) |
Aug 27, 2021 | 42.87 | 42.98 | 42.87 | 42.95 | 7,967 | +0.13(+0.30%) |
Aug 26, 2021 | 42.81 | 42.86 | 42.76 | 42.82 | 14,241 | -0.10(-0.23%) |
Aug 25, 2021 | 42.88 | 42.92 | 42.78 | 42.92 | 80,200 | +0.08(+0.18%) |
Aug 24, 2021 | 42.80 | 42.86 | 42.72 | 42.84 | 10,201 | +0.07(+0.16%) |
Aug 23, 2021 | 42.72 | 42.79 | 42.68 | 42.77 | 10,879 | +0.13(+0.30%) |
Aug 20, 2021 | 42.60 | 42.66 | 42.52 | 42.64 | 9,041 | +0.11(+0.26%) |
Aug 19, 2021 | 42.50 | 42.60 | 42.45 | 42.53 | 14,195 | -0.04(-0.10%) |
Aug 18, 2021 | 42.63 | 42.66 | 42.57 | 42.57 | 7,702 | -0.06(-0.14%) |
Aug 17, 2021 | 42.67 | 42.67 | 42.55 | 42.63 | 13,118 | -0.09(-0.22%) |
Aug 16, 2021 | 42.72 | 42.74 | 42.59 | 42.73 | 38,058 | +0.03(+0.08%) |
Aug 13, 2021 | 42.62 | 42.69 | 42.62 | 42.69 | 9,845 | +0.08(+0.18%) |
Aug 12, 2021 | 42.56 | 42.62 | 42.53 | 42.62 | 16,658 | +0.10(+0.22%) |
Aug 11, 2021 | 42.55 | 42.55 | 42.47 | 42.52 | 17,109 | +0.01(+0.02%) |
Aug 10, 2021 | 42.60 | 42.60 | 42.42 | 42.51 | 32,429 | -0.07(-0.16%) |
Aug 09, 2021 | 42.68 | 42.68 | 42.58 | 42.58 | 30,998 | -0.10(-0.24%) |
Aug 06, 2021 | 42.72 | 42.74 | 42.67 | 42.68 | 14,484 | -0.03(-0.08%) |
Aug 05, 2021 | 42.68 | 42.73 | 42.67 | 42.72 | 31,362 | +0.11(+0.26%) |
Aug 04, 2021 | 42.77 | 42.77 | 42.59 | 42.61 | 42,334 | -0.10(-0.24%) |
Aug 03, 2021 | 42.69 | 42.73 | 42.67 | 42.71 | 20,664 | -0.03(-0.06%) |
Aug 02, 2021 | 42.86 | 42.86 | 42.74 | 42.74 | 13,623 | -0.04(-0.09%) |
Jul 30, 2021 | 42.86 | 42.87 | 42.77 | 42.77 | 9,558 | -0.05(-0.11%) |
Jul 29, 2021 | 42.78 | 42.83 | 42.78 | 42.82 | 11,406 | +0.07(+0.16%) |
Jul 28, 2021 | 42.74 | 42.77 | 42.71 | 42.75 | 8,048 | +0.04(+0.10%) |
Jul 27, 2021 | 42.74 | 42.74 | 42.64 | 42.71 | 9,847 | -0.01(-0.03%) |
Jul 26, 2021 | 42.77 | 42.77 | 42.71 | 42.72 | 64,867 | -0.07(-0.15%) |
Jul 23, 2021 | 42.73 | 42.87 | 42.73 | 42.79 | 17,058 | +0.09(+0.21%) |
Jul 22, 2021 | 42.69 | 42.76 | 42.67 | 42.70 | 20,620 | +0.02(+0.05%) |
Jul 21, 2021 | 42.68 | 42.70 | 42.63 | 42.68 | 9,492 | +0.10(+0.25%) |
Jul 20, 2021 | 42.44 | 42.58 | 42.42 | 42.58 | 20,675 | +0.19(+0.45%) |
Jul 19, 2021 | 42.62 | 42.67 | 42.34 | 42.39 | 17,619 | -0.29(-0.67%) |
Jul 16, 2021 | 42.78 | 42.78 | 42.67 | 42.67 | 17,347 | -0.07(-0.16%) |
Jul 15, 2021 | 42.73 | 42.75 | 42.70 | 42.74 | 11,260 | +0.00(+0.01%) |
Jul 14, 2021 | 42.77 | 42.82 | 42.71 | 42.74 | 11,954 | +0.05(+0.11%) |
Jul 13, 2021 | 42.82 | 42.84 | 42.69 | 42.69 | 8,925 | -0.14(-0.34%) |
Jul 12, 2021 | 42.86 | 42.86 | 42.77 | 42.83 | 11,139 | +0.03(+0.08%) |
Jul 09, 2021 | 42.70 | 42.84 | 42.70 | 42.80 | 10,518 | +0.05(+0.11%) |
Jul 08, 2021 | 42.81 | 42.83 | 42.75 | 42.75 | 12,037 | -0.08(-0.18%) |
Jul 07, 2021 | 42.87 | 42.88 | 42.77 | 42.83 | 16,692 | -0.00(-0.01%) |
Jul 06, 2021 | 42.82 | 42.88 | 42.79 | 42.83 | 20,313 | +0.02(+0.05%) |
Jul 02, 2021 | 42.80 | 42.87 | 42.75 | 42.81 | 16,897 | +0.07(+0.16%) |