Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 42.49 | 42.51 | 42.00 | 41.92 | 14,948 | -0.53(-1.26%) |
Sep 29, 2021 | 42.29 | 42.62 | 42.29 | 42.45 | 2,494 | +0.19(+0.46%) |
Sep 28, 2021 | 42.97 | 42.97 | 42.10 | 42.26 | 19,685 | -0.81(-1.89%) |
Sep 27, 2021 | 43.25 | 43.32 | 42.95 | 43.07 | 3,181 | -0.61(-1.39%) |
Sep 24, 2021 | 43.66 | 43.68 | 43.60 | 43.68 | 4,583 | -0.24(-0.55%) |
Sep 23, 2021 | 43.73 | 44.12 | 43.73 | 43.92 | 1,933 | +0.19(+0.44%) |
Sep 22, 2021 | 43.32 | 43.87 | 43.32 | 43.73 | 1,809 | +0.12(+0.28%) |
Sep 21, 2021 | 43.94 | 43.94 | 43.61 | 43.61 | 2,650 | +0.05(+0.11%) |
Sep 20, 2021 | 43.75 | 43.75 | 43.26 | 43.56 | 4,981 | -0.56(-1.26%) |
Sep 17, 2021 | 43.88 | 44.12 | 43.88 | 44.12 | 3,209 | +0.16(+0.35%) |
Sep 16, 2021 | 44.14 | 44.14 | 43.80 | 43.96 | 3,101 | -0.04(-0.08%) |
Sep 15, 2021 | 43.63 | 44.09 | 43.63 | 44.00 | 9,054 | +0.29(+0.66%) |
Sep 14, 2021 | 43.96 | 44.00 | 43.68 | 43.71 | 2,030 | +0.01(+0.02%) |
Sep 13, 2021 | 44.23 | 44.23 | 43.51 | 43.70 | 2,854 | -0.19(-0.43%) |
Sep 10, 2021 | 44.39 | 44.43 | 43.87 | 43.89 | 15,108 | -0.50(-1.12%) |
Sep 09, 2021 | 44.78 | 44.83 | 44.39 | 44.39 | 1,727 | -0.26(-0.58%) |
Sep 08, 2021 | 44.80 | 44.80 | 44.59 | 44.65 | 4,499 | -0.01(-0.02%) |
Sep 07, 2021 | 44.87 | 44.87 | 44.39 | 44.66 | 4,794 | -0.13(-0.29%) |
Sep 03, 2021 | 44.75 | 44.79 | 44.62 | 44.79 | 1,313 | +0.01(+0.03%) |
Sep 02, 2021 | 44.53 | 44.77 | 44.45 | 44.77 | 8,005 | +0.49(+1.11%) |
Sep 01, 2021 | 43.90 | 44.29 | 43.90 | 44.28 | 6,099 | +0.19(+0.42%) |
Aug 31, 2021 | 44.01 | 44.10 | 43.94 | 44.10 | 4,530 | +0.05(+0.12%) |
Aug 30, 2021 | 43.88 | 44.15 | 43.88 | 44.04 | 7,372 | +0.29(+0.65%) |
Aug 27, 2021 | 43.77 | 43.94 | 43.76 | 43.76 | 2,617 | +0.13(+0.30%) |
Aug 26, 2021 | 43.93 | 43.93 | 43.60 | 43.63 | 14,625 | -0.23(-0.53%) |
Aug 25, 2021 | 43.97 | 43.97 | 43.70 | 43.86 | 2,633 | -0.02(-0.04%) |
Aug 24, 2021 | 43.91 | 44.02 | 43.73 | 43.88 | 6,252 | +0.14(+0.32%) |
Aug 23, 2021 | 43.89 | 43.89 | 43.74 | 43.74 | 9,104 | -0.11(-0.26%) |
Aug 20, 2021 | 43.70 | 43.87 | 43.70 | 43.85 | 2,547 | +0.37(+0.85%) |
Aug 19, 2021 | 43.19 | 43.54 | 43.08 | 43.48 | 6,213 | +0.17(+0.38%) |
Aug 18, 2021 | 43.89 | 43.89 | 43.32 | 43.32 | 4,531 | -0.50(-1.15%) |
Aug 17, 2021 | 43.50 | 43.82 | 43.45 | 43.82 | 3,091 | +0.32(+0.75%) |
Aug 16, 2021 | 43.10 | 43.50 | 43.08 | 43.50 | 3,829 | +0.50(+1.17%) |
Aug 13, 2021 | 42.96 | 43.02 | 42.87 | 42.99 | 5,243 | +0.12(+0.27%) |
Aug 12, 2021 | 42.71 | 42.88 | 42.71 | 42.88 | 1,995 | +0.29(+0.67%) |
Aug 11, 2021 | 42.88 | 42.88 | 42.57 | 42.59 | 3,269 | -0.11(-0.26%) |
Aug 10, 2021 | 43.00 | 43.05 | 42.70 | 42.70 | 5,171 | -0.38(-0.88%) |
Aug 09, 2021 | 43.15 | 43.19 | 43.04 | 43.08 | 3,990 | -0.09(-0.21%) |
Aug 06, 2021 | 43.08 | 43.23 | 42.90 | 43.17 | 2,850 | -0.04(-0.09%) |
Aug 05, 2021 | 43.44 | 43.44 | 42.89 | 43.21 | 7,488 | -0.28(-0.64%) |
Aug 04, 2021 | 43.69 | 43.76 | 43.45 | 43.49 | 4,260 | -0.21(-0.48%) |
Aug 03, 2021 | 43.54 | 43.70 | 43.39 | 43.70 | 4,049 | +0.29(+0.67%) |
Aug 02, 2021 | 43.69 | 43.69 | 43.30 | 43.40 | 5,769 | +0.06(+0.13%) |
Jul 30, 2021 | 43.26 | 43.51 | 43.26 | 43.35 | 5,998 | +0.15(+0.34%) |
Jul 29, 2021 | 43.17 | 43.20 | 43.00 | 43.20 | 4,120 | +0.20(+0.45%) |
Jul 28, 2021 | 42.87 | 43.10 | 42.87 | 43.01 | 2,518 | +0.04(+0.09%) |
Jul 27, 2021 | 42.74 | 42.97 | 42.74 | 42.97 | 19,170 | +0.24(+0.56%) |
Jul 26, 2021 | 42.91 | 42.95 | 42.53 | 42.73 | 4,154 | -0.32(-0.75%) |
Jul 23, 2021 | 42.84 | 43.05 | 42.84 | 43.05 | 8,831 | +0.42(+0.97%) |
Jul 22, 2021 | 42.45 | 42.64 | 42.45 | 42.64 | 1,353 | +0.23(+0.55%) |
Jul 21, 2021 | 42.48 | 42.58 | 42.23 | 42.40 | 2,076 | +0.07(+0.16%) |
Jul 20, 2021 | 42.34 | 42.42 | 42.34 | 42.34 | 3,632 | +0.77(+1.86%) |
Jul 19, 2021 | 41.84 | 41.84 | 41.37 | 41.56 | 5,488 | -0.53(-1.27%) |
Jul 16, 2021 | 42.00 | 42.20 | 42.00 | 42.10 | 6,496 | +0.15(+0.37%) |
Jul 15, 2021 | 41.89 | 41.94 | 41.84 | 41.94 | 2,832 | -0.07(-0.16%) |
Jul 14, 2021 | 42.27 | 42.27 | 41.98 | 42.01 | 5,263 | -0.29(-0.69%) |
Jul 13, 2021 | 42.46 | 42.46 | 42.27 | 42.30 | 4,250 | -0.16(-0.37%) |
Jul 12, 2021 | 42.41 | 42.49 | 42.41 | 42.46 | 3,119 | +0.07(+0.17%) |
Jul 09, 2021 | 42.42 | 42.45 | 42.31 | 42.39 | 2,458 | +0.22(+0.53%) |
Jul 08, 2021 | 42.07 | 42.20 | 41.91 | 42.16 | 5,828 | -0.26(-0.62%) |
Jul 07, 2021 | 42.11 | 42.45 | 42.09 | 42.42 | 2,133 | +0.19(+0.46%) |
Jul 06, 2021 | 42.17 | 42.23 | 41.90 | 42.23 | 4,226 | +0.07(+0.16%) |
Jul 02, 2021 | 42.03 | 42.20 | 41.88 | 42.16 | 2,649 | +0.32(+0.76%) |