Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.91 | 48.91 | 48.44 | 48.57 | 9,672 | +0.01(+0.01%) |
Sep 29, 2021 | 48.50 | 48.57 | 48.50 | 48.57 | 258 | +0.05(+0.10%) |
Sep 28, 2021 | 48.86 | 48.93 | 48.52 | 48.52 | 2,619 | -0.31(-0.63%) |
Sep 27, 2021 | 48.81 | 48.97 | 48.74 | 48.83 | 4,965 | +0.20(+0.41%) |
Sep 24, 2021 | 48.88 | 48.92 | 48.63 | 48.63 | 2,463 | -0.23(-0.47%) |
Sep 23, 2021 | 48.80 | 49.00 | 48.79 | 48.86 | 3,563 | +0.26(+0.54%) |
Sep 22, 2021 | 48.63 | 48.65 | 48.46 | 48.60 | 1,836 | +0.22(+0.45%) |
Sep 21, 2021 | 48.46 | 48.46 | 48.38 | 48.38 | 514 | +0.07(+0.14%) |
Sep 20, 2021 | 48.35 | 48.35 | 48.05 | 48.32 | 1,812 | -0.40(-0.82%) |
Sep 17, 2021 | 48.65 | 48.83 | 48.62 | 48.71 | 2,440 | -0.07(-0.14%) |
Sep 16, 2021 | 48.86 | 48.86 | 48.65 | 48.78 | 2,141 | -0.10(-0.20%) |
Sep 15, 2021 | 48.77 | 48.99 | 48.77 | 48.88 | 3,258 | +0.05(+0.10%) |
Sep 14, 2021 | 48.94 | 49.01 | 48.82 | 48.83 | 1,408 | -0.22(-0.45%) |
Sep 13, 2021 | 48.99 | 49.05 | 48.90 | 49.05 | 4,049 | +0.06(+0.11%) |
Sep 10, 2021 | 49.11 | 49.11 | 49.00 | 49.00 | 1,759 | -0.07(-0.14%) |
Sep 09, 2021 | 49.10 | 49.22 | 49.07 | 49.07 | 13,945 | +0.01(+0.03%) |
Sep 08, 2021 | 49.18 | 49.18 | 49.05 | 49.05 | 6,016 | -0.34(-0.69%) |
Sep 07, 2021 | 49.39 | 49.39 | 49.39 | 49.39 | 508 | -0.07(-0.14%) |
Sep 03, 2021 | 49.43 | 49.56 | 49.43 | 49.47 | 1,239 | -0.02(-0.04%) |
Sep 02, 2021 | 49.59 | 49.59 | 49.45 | 49.48 | 3,469 | +0.06(+0.12%) |
Sep 01, 2021 | 49.36 | 49.42 | 49.36 | 49.42 | 1,565 | +0.18(+0.37%) |
Aug 31, 2021 | 49.22 | 49.33 | 49.10 | 49.24 | 2,378 | +0.12(+0.24%) |
Aug 30, 2021 | 49.17 | 49.27 | 49.12 | 49.12 | 2,119 | +0.07(+0.13%) |
Aug 27, 2021 | 48.92 | 49.19 | 48.92 | 49.05 | 2,240 | +0.37(+0.76%) |
Aug 26, 2021 | 48.85 | 48.85 | 48.68 | 48.68 | 8,738 | -0.21(-0.44%) |
Aug 25, 2021 | 48.89 | 49.12 | 48.81 | 48.90 | 2,581 | +0.08(+0.16%) |
Aug 24, 2021 | 48.82 | 48.82 | 48.82 | 48.82 | 296 | +0.23(+0.47%) |
Aug 23, 2021 | 48.47 | 48.59 | 48.47 | 48.59 | 538 | +0.32(+0.65%) |
Aug 20, 2021 | 48.27 | 48.27 | 48.27 | 48.27 | 163 | +0.21(+0.43%) |
Aug 19, 2021 | 48.11 | 48.24 | 48.02 | 48.07 | 3,092 | -0.23(-0.48%) |
Aug 18, 2021 | 48.51 | 48.51 | 48.30 | 48.30 | 876 | -0.01(-0.02%) |
Aug 17, 2021 | 48.44 | 48.46 | 48.29 | 48.31 | 4,406 | -0.43(-0.88%) |
Aug 16, 2021 | 48.75 | 48.75 | 48.74 | 48.74 | 340 | -0.14(-0.28%) |
Aug 13, 2021 | 48.84 | 48.90 | 48.83 | 48.87 | 2,403 | -0.12(-0.24%) |
Aug 12, 2021 | 48.94 | 49.06 | 48.89 | 48.99 | 3,794 | -0.07(-0.13%) |
Aug 11, 2021 | 48.88 | 49.06 | 48.88 | 49.06 | 3,988 | +0.22(+0.45%) |
Aug 10, 2021 | 48.80 | 48.84 | 48.70 | 48.84 | 695 | +0.04(+0.08%) |
Aug 09, 2021 | 48.74 | 48.98 | 48.74 | 48.80 | 4,094 | -0.13(-0.26%) |
Aug 06, 2021 | 48.84 | 49.03 | 48.84 | 48.93 | 3,892 | -0.02(-0.04%) |
Aug 05, 2021 | 48.99 | 48.99 | 48.94 | 48.94 | 476 | +0.19(+0.40%) |
Aug 04, 2021 | 48.97 | 48.98 | 48.63 | 48.75 | 3,028 | -0.12(-0.26%) |
Aug 03, 2021 | 48.73 | 48.88 | 48.73 | 48.88 | 369 | +0.04(+0.09%) |
Aug 02, 2021 | 49.07 | 49.07 | 48.83 | 48.83 | 704 | -0.06(-0.12%) |
Jul 30, 2021 | 48.94 | 49.09 | 48.78 | 48.89 | 7,733 | -0.15(-0.31%) |
Jul 29, 2021 | 49.04 | 49.13 | 49.04 | 49.04 | 1,230 | +0.11(+0.23%) |
Jul 28, 2021 | 48.84 | 48.93 | 48.84 | 48.93 | 1,551 | +0.39(+0.80%) |
Jul 27, 2021 | 48.51 | 48.54 | 48.51 | 48.54 | 582 | -0.19(-0.38%) |
Jul 26, 2021 | 48.73 | 48.73 | 48.73 | 48.73 | 547 | -0.07(-0.15%) |
Jul 23, 2021 | 48.62 | 48.86 | 48.62 | 48.80 | 2,765 | +0.00(+0.01%) |
Jul 22, 2021 | 48.81 | 48.92 | 48.76 | 48.80 | 1,849 | -0.20(-0.41%) |
Jul 21, 2021 | 48.81 | 49.05 | 48.79 | 49.00 | 3,739 | +0.42(+0.86%) |
Jul 20, 2021 | 48.27 | 48.83 | 48.27 | 48.58 | 10,939 | +0.47(+0.98%) |
Jul 19, 2021 | 48.22 | 48.40 | 48.11 | 48.11 | 3,068 | -0.61(-1.24%) |
Jul 16, 2021 | 48.86 | 48.86 | 48.63 | 48.71 | 10,168 | -0.08(-0.16%) |
Jul 15, 2021 | 48.74 | 48.93 | 48.61 | 48.79 | 3,510 | -0.06(-0.12%) |
Jul 14, 2021 | 48.96 | 48.97 | 48.85 | 48.85 | 738 | -0.20(-0.40%) |
Jul 13, 2021 | 49.24 | 49.27 | 49.04 | 49.04 | 788 | -0.20(-0.40%) |
Jul 12, 2021 | 49.28 | 49.39 | 49.24 | 49.24 | 1,703 | +0.01(+0.02%) |
Jul 09, 2021 | 49.29 | 49.30 | 49.20 | 49.23 | 3,114 | +0.33(+0.67%) |
Jul 08, 2021 | 48.65 | 49.02 | 49.16 | 48.91 | 1,763 | -0.25(-0.51%) |
Jul 07, 2021 | 49.05 | 49.26 | 49.00 | 49.16 | 2,539 | -0.03(-0.05%) |
Jul 06, 2021 | 50.59 | 50.59 | 49.13 | 49.19 | 5,909 | -0.31(-0.64%) |
Jul 02, 2021 | 49.61 | 49.61 | 49.37 | 49.50 | 3,167 | -0.05(-0.10%) |