Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.96 | 46.48 | 45.80 | 45.82 | 119,812 | -0.19(-0.41%) |
Sep 29, 2021 | 45.66 | 46.37 | 45.57 | 46.01 | 87,842 | +0.38(+0.83%) |
Sep 28, 2021 | 45.92 | 45.96 | 43.00 | 45.63 | 141,564 | -0.41(-0.89%) |
Sep 27, 2021 | 45.59 | 46.46 | 45.46 | 46.04 | 209,390 | +0.36(+0.79%) |
Sep 24, 2021 | 45.04 | 45.89 | 44.75 | 45.68 | 149,737 | +0.58(+1.29%) |
Sep 23, 2021 | 44.67 | 45.25 | 44.67 | 45.10 | 122,685 | +0.47(+1.04%) |
Sep 22, 2021 | 44.26 | 44.86 | 44.09 | 44.63 | 76,925 | +0.63(+1.43%) |
Sep 21, 2021 | 44.66 | 44.71 | 43.92 | 44.01 | 103,242 | -0.43(-0.96%) |
Sep 20, 2021 | 44.91 | 45.25 | 43.68 | 44.43 | 128,873 | -1.03(-2.26%) |
Sep 17, 2021 | 45.47 | 46.61 | 45.16 | 45.46 | 590,724 | +0.02(+0.04%) |
Sep 16, 2021 | 45.95 | 46.05 | 45.43 | 45.44 | 119,619 | -0.55(-1.20%) |
Sep 15, 2021 | 44.88 | 46.14 | 44.82 | 45.99 | 167,094 | +1.22(+2.72%) |
Sep 14, 2021 | 45.00 | 45.78 | 44.41 | 44.78 | 116,177 | -0.07(-0.15%) |
Sep 13, 2021 | 44.82 | 45.43 | 44.18 | 44.84 | 116,270 | +0.22(+0.49%) |
Sep 10, 2021 | 45.19 | 45.25 | 44.43 | 44.63 | 121,542 | -0.33(-0.74%) |
Sep 09, 2021 | 45.63 | 45.85 | 44.80 | 44.96 | 153,628 | -0.73(-1.59%) |
Sep 08, 2021 | 45.81 | 46.03 | 45.15 | 45.68 | 141,439 | -0.09(-0.19%) |
Sep 07, 2021 | 45.79 | 46.03 | 45.50 | 45.77 | 135,349 | -0.02(-0.04%) |
Sep 03, 2021 | 46.19 | 46.31 | 45.71 | 45.79 | 181,702 | -0.39(-0.84%) |
Sep 02, 2021 | 46.12 | 46.25 | 45.89 | 46.18 | 113,952 | +0.12(+0.27%) |
Sep 01, 2021 | 45.69 | 46.25 | 45.27 | 46.05 | 86,982 | +0.46(+1.02%) |
Aug 31, 2021 | 45.67 | 46.11 | 45.49 | 45.59 | 147,128 | -0.09(-0.21%) |
Aug 30, 2021 | 45.76 | 46.08 | 45.39 | 45.68 | 101,648 | +0.01(+0.02%) |
Aug 27, 2021 | 44.71 | 45.68 | 44.45 | 45.68 | 168,911 | +1.19(+2.68%) |
Aug 26, 2021 | 44.73 | 44.73 | 44.03 | 44.48 | 104,591 | -0.17(-0.38%) |
Aug 25, 2021 | 44.83 | 44.88 | 44.01 | 44.65 | 77,498 | -0.09(-0.19%) |
Aug 24, 2021 | 44.98 | 45.12 | 44.60 | 44.74 | 100,465 | -0.21(-0.46%) |
Aug 23, 2021 | 45.16 | 45.17 | 44.30 | 44.95 | 140,951 | +0.09(+0.21%) |
Aug 20, 2021 | 43.99 | 44.96 | 43.98 | 44.85 | 170,183 | +0.82(+1.87%) |
Aug 19, 2021 | 43.87 | 44.08 | 43.44 | 44.03 | 147,048 | +0.03(+0.06%) |
Aug 18, 2021 | 44.69 | 44.75 | 43.88 | 44.00 | 127,857 | -0.70(-1.57%) |
Aug 17, 2021 | 44.52 | 44.77 | 43.87 | 44.70 | 110,495 | -0.09(-0.19%) |
Aug 16, 2021 | 44.80 | 44.81 | 44.24 | 44.79 | 114,596 | -0.08(-0.17%) |
Aug 13, 2021 | 44.20 | 44.91 | 44.08 | 44.86 | 132,715 | +0.85(+1.93%) |
Aug 12, 2021 | 43.81 | 44.18 | 43.79 | 44.01 | 103,542 | +0.17(+0.39%) |
Aug 11, 2021 | 43.46 | 43.84 | 43.33 | 43.84 | 89,397 | +0.26(+0.61%) |
Aug 10, 2021 | 43.25 | 43.89 | 43.00 | 43.58 | 122,450 | +0.36(+0.83%) |
Aug 09, 2021 | 43.44 | 43.52 | 42.80 | 43.22 | 118,267 | -0.34(-0.78%) |
Aug 06, 2021 | 43.76 | 44.11 | 43.36 | 43.56 | 92,768 | +0.08(+0.17%) |
Aug 05, 2021 | 42.29 | 43.78 | 42.05 | 43.48 | 152,347 | +1.43(+3.40%) |
Aug 04, 2021 | 42.20 | 42.34 | 42.20 | 42.05 | 174,266 | -0.50(-1.18%) |
Aug 03, 2021 | 42.40 | 42.80 | 42.23 | 42.55 | 151,182 | +0.19(+0.45%) |
Aug 02, 2021 | 43.00 | 43.49 | 42.25 | 42.37 | 99,857 | -0.53(-1.23%) |
Jul 30, 2021 | 42.10 | 43.28 | 42.10 | 42.89 | 136,396 | -0.21(-0.48%) |
Jul 29, 2021 | 43.01 | 43.46 | 42.94 | 43.10 | 64,765 | +0.31(+0.73%) |
Jul 28, 2021 | 42.80 | 43.17 | 42.54 | 42.79 | 77,177 | +0.08(+0.18%) |
Jul 27, 2021 | 42.85 | 43.17 | 42.31 | 42.72 | 81,522 | -0.32(-0.75%) |
Jul 26, 2021 | 42.98 | 43.16 | 42.86 | 43.04 | 72,012 | +0.11(+0.26%) |
Jul 23, 2021 | 42.72 | 43.07 | 42.50 | 42.92 | 73,527 | +0.42(+0.98%) |
Jul 22, 2021 | 43.45 | 43.45 | 42.17 | 42.51 | 192,459 | -1.01(-2.32%) |
Jul 21, 2021 | 43.55 | 43.94 | 43.25 | 43.52 | 83,020 | +0.15(+0.35%) |
Jul 20, 2021 | 42.99 | 43.91 | 42.83 | 43.37 | 171,700 | +0.38(+0.88%) |
Jul 19, 2021 | 43.17 | 43.50 | 42.68 | 42.99 | 148,464 | -0.67(-1.54%) |
Jul 16, 2021 | 43.59 | 43.94 | 43.40 | 43.66 | 183,976 | +0.36(+0.83%) |
Jul 15, 2021 | 43.24 | 43.58 | 43.12 | 43.30 | 90,543 | -0.16(-0.37%) |
Jul 14, 2021 | 43.65 | 43.65 | 42.78 | 43.46 | 97,344 | +0.00(+0.00%) |
Jul 13, 2021 | 44.14 | 44.14 | 43.41 | 43.46 | 134,103 | -0.06(-0.13%) |
Jul 12, 2021 | 43.45 | 43.58 | 43.02 | 43.52 | 205,587 | -0.04(-0.09%) |
Jul 09, 2021 | 43.53 | 44.14 | 43.15 | 43.56 | 146,351 | +0.33(+0.77%) |
Jul 08, 2021 | 42.94 | 43.46 | 42.64 | 43.23 | 164,210 | -0.44(-1.02%) |
Jul 07, 2021 | 43.68 | 44.32 | 43.51 | 43.67 | 282,603 | -0.37(-0.84%) |
Jul 06, 2021 | 44.26 | 44.26 | 43.58 | 44.04 | 121,054 | -0.21(-0.47%) |
Jul 02, 2021 | 44.58 | 44.78 | 44.17 | 44.25 | 194,588 | -0.22(-0.49%) |