Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.87 | 46.03 | 44.59 | 44.79 | 410,793 | +0.07(+0.15%) |
Sep 29, 2021 | 44.12 | 45.07 | 43.74 | 44.72 | 489,519 | +0.82(+1.87%) |
Sep 28, 2021 | 45.13 | 45.34 | 43.76 | 43.90 | 526,129 | -1.26(-2.80%) |
Sep 27, 2021 | 45.38 | 45.89 | 45.10 | 45.16 | 861,508 | +0.06(+0.13%) |
Sep 24, 2021 | 45.69 | 45.99 | 45.09 | 45.10 | 417,338 | -0.49(-1.07%) |
Sep 23, 2021 | 45.25 | 46.21 | 45.25 | 45.59 | 326,003 | +0.66(+1.47%) |
Sep 22, 2021 | 44.66 | 45.43 | 44.58 | 44.93 | 334,819 | +0.74(+1.67%) |
Sep 21, 2021 | 44.65 | 44.89 | 44.02 | 44.20 | 391,628 | -0.05(-0.11%) |
Sep 20, 2021 | 43.62 | 44.29 | 43.46 | 44.24 | 694,101 | -0.38(-0.86%) |
Sep 17, 2021 | 44.94 | 45.50 | 44.10 | 44.63 | 1,733,692 | -0.24(-0.53%) |
Sep 16, 2021 | 45.16 | 45.40 | 44.75 | 44.86 | 630,899 | -0.22(-0.49%) |
Sep 15, 2021 | 44.59 | 45.18 | 44.42 | 45.09 | 458,538 | +0.43(+0.96%) |
Sep 14, 2021 | 45.39 | 45.64 | 44.42 | 44.65 | 420,070 | -0.81(-1.79%) |
Sep 13, 2021 | 45.19 | 45.54 | 44.63 | 45.47 | 410,129 | +0.71(+1.58%) |
Sep 10, 2021 | 45.72 | 46.19 | 44.64 | 44.76 | 285,829 | -0.70(-1.54%) |
Sep 09, 2021 | 44.92 | 45.96 | 44.92 | 45.46 | 283,483 | +0.23(+0.51%) |
Sep 08, 2021 | 44.96 | 45.40 | 44.75 | 45.23 | 360,167 | +0.06(+0.13%) |
Sep 07, 2021 | 45.39 | 46.12 | 45.09 | 45.17 | 358,034 | -0.35(-0.78%) |
Sep 03, 2021 | 45.95 | 46.00 | 44.97 | 45.53 | 275,228 | -0.56(-1.22%) |
Sep 02, 2021 | 46.80 | 46.88 | 45.88 | 46.09 | 398,515 | -0.83(-1.77%) |
Sep 01, 2021 | 47.86 | 47.86 | 46.74 | 46.92 | 261,992 | -0.78(-1.64%) |
Aug 31, 2021 | 47.40 | 48.18 | 47.28 | 47.71 | 334,385 | +0.14(+0.30%) |
Aug 30, 2021 | 48.45 | 48.45 | 47.45 | 47.56 | 249,119 | -0.97(-1.99%) |
Aug 27, 2021 | 47.56 | 48.67 | 47.56 | 48.53 | 266,642 | +0.88(+1.85%) |
Aug 26, 2021 | 48.19 | 48.51 | 47.59 | 47.65 | 309,840 | -0.56(-1.17%) |
Aug 25, 2021 | 48.01 | 48.79 | 47.85 | 48.21 | 273,051 | +0.40(+0.84%) |
Aug 24, 2021 | 47.52 | 48.37 | 47.30 | 47.81 | 280,838 | +0.33(+0.71%) |
Aug 23, 2021 | 47.52 | 47.79 | 46.98 | 47.48 | 324,735 | +0.03(+0.06%) |
Aug 20, 2021 | 46.39 | 48.08 | 46.10 | 47.45 | 301,313 | +0.89(+1.91%) |
Aug 19, 2021 | 46.67 | 47.71 | 46.41 | 46.56 | 692,443 | -0.52(-1.10%) |
Aug 18, 2021 | 47.11 | 48.00 | 46.95 | 47.08 | 281,904 | -0.28(-0.59%) |
Aug 17, 2021 | 47.54 | 47.81 | 46.99 | 47.35 | 298,431 | -0.54(-1.12%) |
Aug 16, 2021 | 47.16 | 47.96 | 46.77 | 47.89 | 397,271 | +0.26(+0.54%) |
Aug 13, 2021 | 48.01 | 48.01 | 47.46 | 47.63 | 224,039 | -0.14(-0.30%) |
Aug 12, 2021 | 47.78 | 47.91 | 47.04 | 47.77 | 225,919 | +0.30(+0.64%) |
Aug 11, 2021 | 46.76 | 47.49 | 46.31 | 47.47 | 355,857 | +0.52(+1.12%) |
Aug 10, 2021 | 46.17 | 47.49 | 46.04 | 46.95 | 322,441 | +0.77(+1.67%) |
Aug 09, 2021 | 46.07 | 46.45 | 45.85 | 46.17 | 450,546 | -0.26(-0.55%) |
Aug 06, 2021 | 46.82 | 48.67 | 46.20 | 46.43 | 372,493 | +0.41(+0.89%) |
Aug 05, 2021 | 45.73 | 46.29 | 45.55 | 46.02 | 252,544 | +0.70(+1.56%) |
Aug 04, 2021 | 45.08 | 45.94 | 45.00 | 45.32 | 243,887 | -0.41(-0.90%) |
Aug 03, 2021 | 46.13 | 46.13 | 44.93 | 45.73 | 349,187 | -0.03(-0.06%) |
Aug 02, 2021 | 45.55 | 46.95 | 45.55 | 45.75 | 509,269 | +0.21(+0.46%) |
Jul 30, 2021 | 45.43 | 46.35 | 45.41 | 45.55 | 442,911 | -0.26(-0.56%) |
Jul 29, 2021 | 44.77 | 46.09 | 44.66 | 45.80 | 544,115 | +1.29(+2.89%) |
Jul 28, 2021 | 44.64 | 44.88 | 43.63 | 44.52 | 465,250 | +0.08(+0.17%) |
Jul 27, 2021 | 44.56 | 44.82 | 44.20 | 44.44 | 287,386 | -0.53(-1.19%) |
Jul 26, 2021 | 44.26 | 45.38 | 44.26 | 44.97 | 464,167 | +0.83(+1.88%) |
Jul 23, 2021 | 44.34 | 44.77 | 43.86 | 44.14 | 391,817 | +0.19(+0.43%) |
Jul 22, 2021 | 44.52 | 45.00 | 43.59 | 43.95 | 356,740 | -0.80(-1.79%) |
Jul 21, 2021 | 44.83 | 45.62 | 44.74 | 44.75 | 422,752 | +0.61(+1.38%) |
Jul 20, 2021 | 42.89 | 45.12 | 42.89 | 44.14 | 630,804 | +1.30(+3.02%) |
Jul 19, 2021 | 42.87 | 43.45 | 42.52 | 42.85 | 378,811 | -1.22(-2.77%) |
Jul 16, 2021 | 45.26 | 45.26 | 43.98 | 44.07 | 207,722 | -0.80(-1.78%) |
Jul 15, 2021 | 43.96 | 45.20 | 43.62 | 44.87 | 226,466 | +0.38(+0.86%) |
Jul 14, 2021 | 45.08 | 45.44 | 44.33 | 44.49 | 319,757 | -0.52(-1.16%) |
Jul 13, 2021 | 45.61 | 45.78 | 44.76 | 45.01 | 437,249 | -0.88(-1.91%) |
Jul 12, 2021 | 44.43 | 45.92 | 44.25 | 45.89 | 523,688 | +1.04(+2.32%) |
Jul 09, 2021 | 44.11 | 45.04 | 44.11 | 44.85 | 323,880 | +1.63(+3.77%) |
Jul 08, 2021 | 43.66 | 43.93 | 42.83 | 43.22 | 545,447 | -1.01(-2.28%) |
Jul 07, 2021 | 43.97 | 44.77 | 43.97 | 44.23 | 599,928 | -0.17(-0.39%) |
Jul 06, 2021 | 45.22 | 45.22 | 43.86 | 44.40 | 534,132 | -1.06(-2.33%) |
Jul 02, 2021 | 45.66 | 45.77 | 45.26 | 45.46 | 268,268 | -0.21(-0.46%) |