Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.87 | 44.87 | 44.17 | 44.08 | 20,572 | -0.61(-1.37%) |
Sep 29, 2021 | 44.76 | 44.91 | 44.60 | 44.69 | 93,491 | +0.13(+0.28%) |
Sep 28, 2021 | 45.08 | 45.11 | 44.56 | 44.57 | 23,733 | -0.81(-1.78%) |
Sep 27, 2021 | 45.33 | 45.50 | 45.32 | 45.37 | 44,403 | -0.01(-0.02%) |
Sep 24, 2021 | 45.25 | 45.43 | 45.25 | 45.38 | 39,597 | +0.09(+0.19%) |
Sep 23, 2021 | 44.99 | 45.46 | 44.99 | 45.30 | 16,395 | +0.49(+1.10%) |
Sep 22, 2021 | 44.72 | 45.03 | 44.72 | 44.81 | 15,183 | +0.35(+0.78%) |
Sep 21, 2021 | 44.76 | 44.76 | 44.42 | 44.46 | 13,114 | -0.07(-0.15%) |
Sep 20, 2021 | 44.59 | 44.72 | 43.99 | 44.52 | 73,068 | -0.73(-1.60%) |
Sep 17, 2021 | 45.56 | 45.56 | 45.23 | 45.25 | 13,576 | -0.36(-0.80%) |
Sep 16, 2021 | 45.74 | 45.76 | 45.40 | 45.61 | 16,359 | -0.07(-0.16%) |
Sep 15, 2021 | 45.49 | 45.76 | 45.41 | 45.69 | 19,062 | +0.40(+0.89%) |
Sep 14, 2021 | 45.78 | 45.78 | 45.29 | 45.29 | 13,367 | -0.36(-0.79%) |
Sep 13, 2021 | 45.78 | 45.78 | 45.48 | 45.65 | 12,249 | +0.17(+0.37%) |
Sep 10, 2021 | 45.97 | 45.97 | 45.48 | 45.48 | 13,231 | -0.36(-0.79%) |
Sep 09, 2021 | 46.05 | 46.15 | 45.84 | 45.84 | 21,144 | -0.22(-0.48%) |
Sep 08, 2021 | 45.99 | 46.10 | 45.93 | 46.06 | 56,029 | -0.03(-0.06%) |
Sep 07, 2021 | 46.34 | 46.34 | 46.09 | 46.09 | 7,746 | -0.28(-0.60%) |
Sep 03, 2021 | 46.33 | 46.46 | 46.33 | 46.37 | 7,483 | -0.05(-0.11%) |
Sep 02, 2021 | 46.41 | 46.45 | 46.33 | 46.42 | 19,906 | +0.16(+0.34%) |
Sep 01, 2021 | 46.38 | 46.38 | 46.25 | 46.26 | 20,034 | -0.02(-0.04%) |
Aug 31, 2021 | 46.38 | 46.38 | 46.25 | 46.28 | 31,535 | -0.04(-0.08%) |
Aug 30, 2021 | 46.28 | 46.41 | 46.23 | 46.32 | 10,088 | +0.13(+0.27%) |
Aug 27, 2021 | 46.00 | 46.22 | 46.00 | 46.19 | 11,743 | +0.35(+0.76%) |
Aug 26, 2021 | 46.07 | 46.09 | 45.82 | 45.84 | 19,636 | -0.27(-0.58%) |
Aug 25, 2021 | 46.06 | 46.17 | 45.99 | 46.11 | 25,681 | +0.13(+0.27%) |
Aug 24, 2021 | 46.08 | 46.08 | 45.97 | 45.98 | 14,084 | +0.04(+0.10%) |
Aug 23, 2021 | 45.85 | 46.06 | 45.85 | 45.94 | 12,624 | +0.26(+0.56%) |
Aug 20, 2021 | 45.46 | 45.69 | 45.46 | 45.68 | 15,418 | +0.36(+0.80%) |
Aug 19, 2021 | 44.98 | 45.45 | 44.98 | 45.32 | 20,222 | +0.01(+0.02%) |
Aug 18, 2021 | 45.70 | 45.86 | 45.31 | 45.31 | 34,014 | -0.50(-1.08%) |
Aug 17, 2021 | 45.84 | 45.90 | 45.52 | 45.80 | 28,778 | -0.28(-0.60%) |
Aug 16, 2021 | 45.66 | 46.08 | 45.66 | 46.08 | 28,612 | +0.24(+0.52%) |
Aug 13, 2021 | 45.83 | 45.89 | 45.82 | 45.84 | 15,389 | +0.03(+0.06%) |
Aug 12, 2021 | 45.70 | 45.82 | 45.65 | 45.81 | 187,117 | +0.11(+0.23%) |
Aug 11, 2021 | 45.68 | 45.71 | 45.66 | 45.71 | 19,037 | +0.19(+0.42%) |
Aug 10, 2021 | 45.33 | 45.57 | 45.33 | 45.52 | 31,185 | +0.12(+0.27%) |
Aug 09, 2021 | 45.39 | 45.44 | 45.34 | 45.39 | 62,056 | -0.01(-0.03%) |
Aug 06, 2021 | 45.34 | 45.45 | 45.34 | 45.41 | 23,971 | +0.13(+0.29%) |
Aug 05, 2021 | 45.20 | 45.29 | 45.15 | 45.28 | 32,576 | +0.23(+0.51%) |
Aug 04, 2021 | 45.21 | 45.25 | 45.05 | 45.05 | 16,038 | -0.30(-0.65%) |
Aug 03, 2021 | 44.98 | 45.36 | 44.88 | 45.35 | 32,147 | +0.36(+0.81%) |
Aug 02, 2021 | 45.32 | 45.32 | 44.95 | 44.98 | 16,227 | -0.04(-0.08%) |
Jul 30, 2021 | 45.02 | 45.20 | 45.00 | 45.02 | 18,060 | -0.16(-0.36%) |
Jul 29, 2021 | 45.09 | 45.32 | 45.09 | 45.18 | 60,873 | +0.16(+0.36%) |
Jul 28, 2021 | 45.07 | 45.14 | 44.93 | 45.02 | 14,519 | -0.04(-0.08%) |
Jul 27, 2021 | 45.08 | 45.08 | 44.80 | 45.06 | 16,383 | -0.14(-0.31%) |
Jul 26, 2021 | 44.95 | 45.20 | 44.95 | 45.20 | 28,724 | +0.08(+0.18%) |
Jul 23, 2021 | 44.96 | 45.14 | 44.89 | 45.12 | 13,865 | +0.40(+0.90%) |
Jul 22, 2021 | 44.73 | 44.73 | 44.57 | 44.72 | 18,283 | +0.03(+0.06%) |
Jul 21, 2021 | 44.47 | 44.69 | 44.47 | 44.69 | 22,012 | +0.31(+0.70%) |
Jul 20, 2021 | 43.83 | 44.49 | 43.81 | 44.38 | 20,220 | +0.68(+1.57%) |
Jul 19, 2021 | 43.87 | 43.89 | 43.45 | 43.69 | 77,289 | -0.70(-1.57%) |
Jul 16, 2021 | 44.81 | 44.81 | 44.35 | 44.39 | 20,834 | -0.26(-0.58%) |
Jul 15, 2021 | 44.54 | 44.70 | 44.52 | 44.65 | 33,878 | -0.10(-0.23%) |
Jul 14, 2021 | 44.88 | 44.88 | 44.66 | 44.75 | 120,242 | +0.07(+0.16%) |
Jul 13, 2021 | 44.83 | 44.87 | 44.68 | 44.68 | 12,985 | -0.18(-0.40%) |
Jul 12, 2021 | 44.64 | 44.87 | 44.64 | 44.86 | 22,603 | +0.12(+0.27%) |
Jul 09, 2021 | 44.35 | 44.75 | 44.35 | 44.73 | 31,020 | +0.55(+1.25%) |
Jul 08, 2021 | 44.11 | 44.32 | 43.96 | 44.18 | 17,049 | -0.45(-1.02%) |
Jul 07, 2021 | 44.46 | 44.67 | 44.41 | 44.64 | 29,577 | +0.22(+0.49%) |
Jul 06, 2021 | 44.62 | 44.62 | 44.15 | 44.42 | 26,779 | -0.17(-0.39%) |
Jul 02, 2021 | 44.39 | 44.62 | 44.39 | 44.59 | 16,266 | +0.27(+0.60%) |