Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.07 | 42.11 | 41.84 | 41.92 | 223,703 | -0.05(-0.11%) |
Sep 29, 2021 | 42.09 | 42.12 | 41.96 | 41.97 | 236,011 | +0.03(+0.07%) |
Sep 28, 2021 | 42.17 | 42.22 | 41.94 | 41.94 | 395,622 | -0.56(-1.32%) |
Sep 27, 2021 | 42.45 | 42.50 | 42.36 | 42.50 | 102,220 | -0.01(-0.02%) |
Sep 24, 2021 | 42.49 | 42.51 | 42.38 | 42.51 | 144,607 | -0.07(-0.18%) |
Sep 23, 2021 | 42.56 | 42.70 | 42.48 | 42.59 | 91,667 | +0.06(+0.13%) |
Sep 22, 2021 | 42.37 | 42.59 | 42.34 | 42.53 | 113,603 | +0.23(+0.55%) |
Sep 21, 2021 | 42.32 | 42.49 | 42.26 | 42.30 | 120,255 | +0.12(+0.29%) |
Sep 20, 2021 | 42.22 | 42.32 | 42.08 | 42.17 | 217,766 | -0.42(-0.99%) |
Sep 17, 2021 | 42.64 | 42.70 | 42.51 | 42.60 | 97,258 | -0.10(-0.24%) |
Sep 16, 2021 | 42.78 | 42.85 | 42.64 | 42.70 | 102,583 | -0.17(-0.39%) |
Sep 15, 2021 | 42.79 | 42.87 | 42.71 | 42.87 | 258,693 | +0.09(+0.22%) |
Sep 14, 2021 | 42.89 | 42.92 | 42.71 | 42.77 | 87,155 | -0.06(-0.13%) |
Sep 13, 2021 | 42.79 | 42.83 | 42.72 | 42.83 | 1,158,215 | +0.12(+0.29%) |
Sep 10, 2021 | 42.92 | 42.94 | 42.67 | 42.71 | 143,226 | -0.07(-0.18%) |
Sep 09, 2021 | 42.83 | 42.91 | 42.78 | 42.78 | 87,502 | -0.06(-0.13%) |
Sep 08, 2021 | 42.82 | 42.90 | 42.75 | 42.84 | 100,236 | +0.00(+0.00%) |
Sep 07, 2021 | 42.92 | 42.92 | 42.84 | 42.84 | 116,413 | -0.11(-0.26%) |
Sep 03, 2021 | 42.98 | 43.00 | 42.87 | 42.95 | 73,473 | -0.08(-0.20%) |
Sep 02, 2021 | 42.93 | 43.04 | 42.90 | 43.04 | 105,143 | +0.18(+0.42%) |
Sep 01, 2021 | 42.86 | 42.96 | 42.86 | 42.86 | 104,266 | +0.00(+0.00%) |
Aug 31, 2021 | 42.89 | 42.91 | 42.80 | 42.86 | 76,736 | -0.01(-0.02%) |
Aug 30, 2021 | 42.90 | 42.91 | 42.63 | 42.87 | 104,725 | +0.07(+0.15%) |
Aug 27, 2021 | 42.60 | 42.80 | 42.53 | 42.80 | 87,932 | +0.24(+0.57%) |
Aug 26, 2021 | 42.58 | 42.63 | 42.50 | 42.56 | 99,331 | -0.12(-0.29%) |
Aug 25, 2021 | 42.67 | 42.68 | 42.61 | 42.68 | 161,570 | +0.05(+0.11%) |
Aug 24, 2021 | 42.67 | 42.70 | 42.56 | 42.63 | 318,150 | +0.06(+0.13%) |
Aug 23, 2021 | 42.54 | 42.65 | 42.48 | 42.58 | 93,469 | +0.19(+0.44%) |
Aug 20, 2021 | 42.32 | 42.45 | 42.30 | 42.39 | 80,835 | +0.06(+0.13%) |
Aug 19, 2021 | 42.29 | 42.37 | 42.22 | 42.33 | 107,427 | +0.00(+0.00%) |
Aug 18, 2021 | 42.52 | 42.55 | 42.33 | 42.33 | 201,219 | -0.21(-0.48%) |
Aug 17, 2021 | 42.56 | 42.59 | 42.40 | 42.54 | 194,788 | -0.15(-0.35%) |
Aug 16, 2021 | 42.67 | 42.71 | 42.59 | 42.69 | 85,306 | -0.03(-0.07%) |
Aug 13, 2021 | 42.55 | 42.72 | 42.54 | 42.72 | 91,997 | +0.11(+0.26%) |
Aug 12, 2021 | 42.50 | 42.61 | 42.49 | 42.61 | 68,195 | +0.00(+0.00%) |
Aug 11, 2021 | 42.50 | 42.61 | 42.47 | 42.61 | 99,579 | +0.11(+0.26%) |
Aug 10, 2021 | 42.45 | 42.52 | 42.45 | 42.49 | 85,354 | -0.02(-0.04%) |
Aug 09, 2021 | 42.59 | 42.59 | 42.47 | 42.51 | 87,457 | -0.04(-0.09%) |
Aug 06, 2021 | 42.60 | 42.62 | 42.49 | 42.55 | 101,615 | -0.12(-0.29%) |
Aug 05, 2021 | 42.62 | 42.67 | 42.59 | 42.67 | 62,972 | +0.12(+0.29%) |
Aug 04, 2021 | 42.68 | 42.73 | 42.55 | 42.55 | 106,784 | -0.11(-0.26%) |
Aug 03, 2021 | 42.55 | 42.66 | 42.50 | 42.66 | 126,713 | +0.14(+0.33%) |
Aug 02, 2021 | 42.58 | 42.64 | 42.48 | 42.52 | 83,659 | +0.04(+0.09%) |
Jul 30, 2021 | 42.48 | 42.52 | 42.42 | 42.48 | 149,078 | -0.02(-0.04%) |
Jul 29, 2021 | 42.46 | 42.57 | 42.46 | 42.50 | 124,434 | +0.06(+0.13%) |
Jul 28, 2021 | 42.31 | 42.49 | 42.26 | 42.45 | 201,322 | +0.13(+0.31%) |
Jul 27, 2021 | 42.34 | 42.38 | 42.23 | 42.32 | 134,834 | -0.13(-0.31%) |
Jul 26, 2021 | 42.44 | 42.47 | 42.38 | 42.45 | 123,798 | -0.03(-0.07%) |
Jul 23, 2021 | 42.38 | 42.47 | 42.31 | 42.47 | 59,072 | +0.17(+0.40%) |
Jul 22, 2021 | 42.28 | 42.35 | 42.26 | 42.31 | 64,177 | +0.06(+0.13%) |
Jul 21, 2021 | 42.19 | 42.28 | 42.17 | 42.25 | 161,388 | +0.10(+0.24%) |
Jul 20, 2021 | 41.97 | 42.21 | 41.97 | 42.15 | 108,605 | +0.19(+0.45%) |
Jul 19, 2021 | 41.97 | 42.07 | 41.88 | 41.96 | 160,081 | -0.22(-0.51%) |
Jul 16, 2021 | 42.36 | 42.36 | 42.15 | 42.17 | 100,475 | -0.15(-0.35%) |
Jul 15, 2021 | 42.33 | 42.34 | 42.22 | 42.32 | 144,431 | -0.02(-0.04%) |
Jul 14, 2021 | 42.41 | 42.41 | 42.29 | 42.34 | 82,179 | +0.08(+0.20%) |
Jul 13, 2021 | 42.31 | 42.39 | 42.21 | 42.26 | 86,881 | -0.12(-0.29%) |
Jul 12, 2021 | 42.34 | 42.38 | 42.27 | 42.38 | 104,120 | +0.05(+0.11%) |
Jul 09, 2021 | 42.19 | 42.35 | 42.17 | 42.33 | 79,293 | +0.18(+0.42%) |
Jul 08, 2021 | 42.23 | 42.23 | 42.03 | 42.16 | 93,547 | -0.16(-0.38%) |
Jul 07, 2021 | 42.24 | 42.35 | 42.23 | 42.32 | 125,727 | +0.13(+0.31%) |
Jul 06, 2021 | 42.19 | 42.27 | 42.11 | 42.18 | 105,083 | -0.08(-0.18%) |
Jul 02, 2021 | 42.18 | 42.26 | 42.07 | 42.26 | 91,995 | +0.19(+0.44%) |