Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.63 | 45.87 | 45.47 | 45.47 | 664,255 | +0.29(+0.64%) |
Sep 29, 2021 | 45.36 | 45.42 | 45.12 | 45.18 | 1,251,779 | +0.37(+0.83%) |
Sep 28, 2021 | 45.38 | 45.50 | 44.59 | 44.81 | 803,102 | -0.80(-1.75%) |
Sep 27, 2021 | 45.63 | 45.77 | 45.50 | 45.61 | 464,445 | -0.40(-0.87%) |
Sep 24, 2021 | 46.02 | 46.22 | 45.86 | 46.01 | 376,764 | -0.41(-0.88%) |
Sep 23, 2021 | 46.32 | 46.62 | 46.32 | 46.42 | 372,863 | +0.31(+0.67%) |
Sep 22, 2021 | 46.00 | 46.32 | 45.75 | 46.11 | 984,815 | +0.14(+0.30%) |
Sep 21, 2021 | 45.82 | 46.12 | 45.80 | 45.97 | 794,901 | +0.40(+0.88%) |
Sep 20, 2021 | 45.35 | 45.94 | 45.31 | 45.57 | 651,618 | -0.50(-1.09%) |
Sep 17, 2021 | 46.36 | 46.40 | 45.88 | 46.07 | 1,825,044 | -0.75(-1.60%) |
Sep 16, 2021 | 46.82 | 46.90 | 46.48 | 46.82 | 506,030 | -0.04(-0.09%) |
Sep 15, 2021 | 46.92 | 46.95 | 46.63 | 46.86 | 781,520 | +0.11(+0.24%) |
Sep 14, 2021 | 46.83 | 47.19 | 46.73 | 46.75 | 838,280 | +0.44(+0.95%) |
Sep 13, 2021 | 46.69 | 48.48 | 46.27 | 46.31 | 1,041,020 | -0.38(-0.81%) |
Sep 10, 2021 | 47.38 | 47.42 | 46.63 | 46.69 | 1,941,245 | -0.50(-1.06%) |
Sep 09, 2021 | 48.04 | 48.19 | 47.17 | 47.19 | 2,126,244 | -1.30(-2.68%) |
Sep 08, 2021 | 48.70 | 48.84 | 48.43 | 48.49 | 527,497 | -0.70(-1.42%) |
Sep 07, 2021 | 49.66 | 49.67 | 49.19 | 49.19 | 732,474 | -0.56(-1.13%) |
Sep 03, 2021 | 49.78 | 49.94 | 49.57 | 49.75 | 644,220 | -0.09(-0.18%) |
Sep 02, 2021 | 50.07 | 50.17 | 49.67 | 49.84 | 3,939,376 | -0.10(-0.20%) |
Sep 01, 2021 | 50.30 | 50.39 | 49.92 | 49.94 | 1,973,088 | -0.28(-0.56%) |
Aug 31, 2021 | 50.83 | 50.86 | 50.11 | 50.22 | 1,020,263 | +0.47(+0.94%) |
Aug 30, 2021 | 49.80 | 49.97 | 49.72 | 49.75 | 569,630 | -0.28(-0.56%) |
Aug 27, 2021 | 49.87 | 50.29 | 49.80 | 50.03 | 832,075 | +0.39(+0.79%) |
Aug 26, 2021 | 49.79 | 49.91 | 49.56 | 49.64 | 286,695 | +0.14(+0.28%) |
Aug 25, 2021 | 49.36 | 49.62 | 49.19 | 49.50 | 627,109 | -0.50(-1.00%) |
Aug 24, 2021 | 50.29 | 50.29 | 49.98 | 50.00 | 1,594,974 | -0.37(-0.73%) |
Aug 23, 2021 | 50.24 | 50.44 | 50.15 | 50.37 | 1,078,414 | +0.07(+0.14%) |
Aug 20, 2021 | 50.20 | 50.39 | 50.03 | 50.30 | 1,204,828 | -0.46(-0.91%) |
Aug 19, 2021 | 50.13 | 50.76 | 50.09 | 50.76 | 1,049,195 | +0.29(+0.57%) |
Aug 18, 2021 | 50.93 | 51.05 | 50.46 | 50.47 | 1,738,324 | -0.06(-0.12%) |
Aug 17, 2021 | 50.54 | 50.75 | 50.35 | 50.53 | 689,016 | -0.06(-0.12%) |
Aug 16, 2021 | 50.26 | 50.67 | 50.18 | 50.59 | 649,177 | +0.43(+0.85%) |
Aug 13, 2021 | 49.96 | 50.33 | 49.96 | 50.16 | 641,340 | +0.42(+0.85%) |
Aug 12, 2021 | 49.73 | 49.90 | 49.59 | 49.74 | 868,922 | +0.08(+0.16%) |
Aug 11, 2021 | 50.03 | 50.10 | 49.66 | 49.66 | 378,651 | +0.10(+0.20%) |
Aug 10, 2021 | 49.58 | 49.67 | 49.26 | 49.56 | 1,163,159 | +0.49(+1.00%) |
Aug 09, 2021 | 49.24 | 49.35 | 48.84 | 49.07 | 1,152,680 | +0.56(+1.15%) |
Aug 06, 2021 | 48.34 | 48.60 | 48.04 | 48.51 | 2,084,663 | -0.88(-1.78%) |
Aug 05, 2021 | 49.06 | 49.44 | 49.04 | 49.39 | 1,673,984 | +0.69(+1.42%) |
Aug 04, 2021 | 49.15 | 49.33 | 48.63 | 48.70 | 1,617,416 | -0.10(-0.20%) |
Aug 03, 2021 | 48.73 | 48.81 | 48.62 | 48.80 | 1,027,242 | +0.26(+0.54%) |
Aug 02, 2021 | 48.40 | 48.70 | 48.12 | 48.54 | 829,570 | +0.28(+0.58%) |
Jul 30, 2021 | 48.24 | 48.32 | 48.07 | 48.26 | 417,571 | +0.50(+1.05%) |
Jul 29, 2021 | 48.12 | 48.26 | 47.74 | 47.76 | 551,074 | +0.12(+0.25%) |
Jul 28, 2021 | 47.23 | 47.68 | 47.15 | 47.64 | 348,574 | +0.34(+0.72%) |
Jul 27, 2021 | 47.26 | 47.35 | 47.03 | 47.30 | 1,413,792 | +0.54(+1.15%) |
Jul 26, 2021 | 46.78 | 47.03 | 46.64 | 46.76 | 1,725,426 | -0.27(-0.57%) |
Jul 23, 2021 | 46.93 | 47.25 | 46.82 | 47.03 | 921,005 | +0.61(+1.31%) |
Jul 22, 2021 | 46.41 | 46.78 | 46.29 | 46.42 | 1,237,822 | -2.07(-4.27%) |
Jul 21, 2021 | 48.33 | 48.55 | 48.18 | 48.49 | 337,987 | +0.41(+0.85%) |
Jul 20, 2021 | 48.18 | 48.41 | 47.94 | 48.08 | 624,891 | -0.47(-0.97%) |
Jul 19, 2021 | 48.28 | 48.68 | 48.19 | 48.55 | 561,620 | -0.08(-0.16%) |
Jul 16, 2021 | 48.44 | 48.78 | 48.36 | 48.63 | 709,470 | +0.23(+0.48%) |
Jul 15, 2021 | 48.60 | 48.67 | 48.19 | 48.40 | 641,886 | -0.06(-0.12%) |
Jul 14, 2021 | 48.28 | 48.54 | 48.14 | 48.46 | 670,200 | +0.19(+0.39%) |
Jul 13, 2021 | 48.32 | 48.55 | 48.24 | 48.27 | 1,506,624 | -0.26(-0.55%) |
Jul 12, 2021 | 48.50 | 48.60 | 48.33 | 48.53 | 1,442,446 | +0.39(+0.82%) |
Jul 09, 2021 | 47.86 | 48.29 | 47.82 | 48.14 | 981,542 | -0.18(-0.37%) |
Jul 08, 2021 | 48.13 | 48.40 | 48.02 | 48.32 | 725,177 | +0.35(+0.73%) |
Jul 07, 2021 | 47.84 | 48.10 | 47.75 | 47.97 | 574,446 | +0.15(+0.31%) |
Jul 06, 2021 | 47.81 | 47.87 | 47.62 | 47.82 | 753,487 | +0.34(+0.72%) |
Jul 02, 2021 | 47.15 | 47.50 | 47.02 | 47.48 | 992,356 | +0.11(+0.23%) |