Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.13 | 44.24 | 44.13 | 44.16 | 2,760 | +0.04(+0.09%) |
Sep 29, 2021 | 44.13 | 44.13 | 44.12 | 44.12 | 292 | +0.34(+0.79%) |
Sep 28, 2021 | 43.82 | 43.84 | 43.77 | 43.77 | 799 | +0.02(+0.04%) |
Sep 27, 2021 | 43.75 | 43.76 | 43.75 | 43.76 | 873 | +0.10(+0.23%) |
Sep 24, 2021 | 43.66 | 43.66 | 43.66 | 43.66 | 100 | +0.11(+0.26%) |
Sep 23, 2021 | 43.57 | 43.57 | 43.54 | 43.54 | 1,279 | -0.19(-0.44%) |
Sep 22, 2021 | 43.60 | 43.76 | 43.60 | 43.73 | 1,269 | +0.15(+0.35%) |
Sep 21, 2021 | 43.58 | 43.58 | 43.58 | 43.58 | 7 | -0.01(-0.02%) |
Sep 20, 2021 | 43.64 | 43.65 | 43.59 | 43.59 | 654 | +0.00(+0.00%) |
Sep 17, 2021 | 43.59 | 43.59 | 43.59 | 43.59 | 100 | +0.13(+0.30%) |
Sep 16, 2021 | 43.51 | 43.51 | 43.46 | 43.46 | 111 | +0.19(+0.44%) |
Sep 15, 2021 | 43.32 | 43.32 | 43.27 | 43.27 | 294 | -0.04(-0.10%) |
Sep 14, 2021 | 43.31 | 43.31 | 43.31 | 43.31 | 82 | +0.02(+0.05%) |
Sep 13, 2021 | 43.30 | 43.30 | 43.29 | 43.29 | 178 | +0.03(+0.07%) |
Sep 10, 2021 | 43.20 | 43.26 | 43.20 | 43.26 | 283 | +0.05(+0.11%) |
Sep 09, 2021 | 43.25 | 43.25 | 43.21 | 43.21 | 248 | -0.05(-0.11%) |
Sep 08, 2021 | 43.37 | 43.37 | 43.20 | 43.26 | 1,805 | +0.07(+0.17%) |
Sep 07, 2021 | 43.19 | 43.19 | 43.19 | 43.19 | 5 | +0.15(+0.34%) |
Sep 03, 2021 | 42.99 | 43.07 | 42.99 | 43.04 | 863 | -0.04(-0.08%) |
Sep 02, 2021 | 43.12 | 43.12 | 43.08 | 43.08 | 253 | -0.12(-0.29%) |
Sep 01, 2021 | 43.22 | 43.23 | 43.20 | 43.20 | 923 | -0.13(-0.29%) |
Aug 31, 2021 | 43.37 | 43.37 | 43.33 | 43.33 | 526 | -0.02(-0.05%) |
Aug 30, 2021 | 43.38 | 43.39 | 43.35 | 43.35 | 472 | -0.02(-0.04%) |
Aug 27, 2021 | 43.37 | 43.37 | 43.37 | 43.37 | 100 | -0.16(-0.37%) |
Aug 26, 2021 | 43.53 | 43.53 | 43.53 | 43.53 | 59 | +0.07(+0.17%) |
Aug 25, 2021 | 43.45 | 43.45 | 43.45 | 43.45 | 0 | -0.06(-0.13%) |
Aug 24, 2021 | 43.51 | 43.51 | 43.51 | 43.51 | 17 | -0.04(-0.09%) |
Aug 23, 2021 | 43.55 | 43.55 | 43.55 | 43.55 | 157 | -0.18(-0.41%) |
Aug 20, 2021 | 43.78 | 43.78 | 43.73 | 43.73 | 961 | -0.09(-0.20%) |
Aug 19, 2021 | 43.82 | 43.84 | 43.81 | 43.81 | 1,278 | +0.13(+0.31%) |
Aug 18, 2021 | 43.68 | 43.68 | 43.68 | 43.68 | 104 | +0.00(+0.00%) |
Aug 17, 2021 | 43.68 | 43.68 | 43.68 | 43.68 | 72 | +0.26(+0.60%) |
Aug 16, 2021 | 43.48 | 43.48 | 43.42 | 43.42 | 286 | +0.06(+0.14%) |
Aug 13, 2021 | 43.36 | 43.36 | 43.36 | 43.36 | 318 | -0.23(-0.53%) |
Aug 12, 2021 | 43.66 | 43.66 | 43.59 | 43.59 | 876 | +0.02(+0.05%) |
Aug 11, 2021 | 43.60 | 43.60 | 43.56 | 43.57 | 999 | -0.10(-0.24%) |
Aug 10, 2021 | 43.67 | 43.67 | 43.67 | 43.67 | 175 | +0.11(+0.25%) |
Aug 09, 2021 | 43.48 | 43.58 | 43.47 | 43.57 | 1,716 | +0.08(+0.18%) |
Aug 06, 2021 | 43.49 | 43.49 | 43.49 | 43.49 | 100 | +0.27(+0.62%) |
Aug 05, 2021 | 43.15 | 43.25 | 43.15 | 43.22 | 1,782 | +0.01(+0.02%) |
Aug 04, 2021 | 43.21 | 43.21 | 43.21 | 43.21 | 105 | +0.07(+0.16%) |
Aug 03, 2021 | 43.15 | 43.15 | 43.14 | 43.14 | 371 | +0.04(+0.10%) |
Aug 02, 2021 | 43.14 | 43.14 | 43.10 | 43.10 | 1,605 | -0.04(-0.09%) |
Jul 30, 2021 | 43.12 | 43.13 | 43.12 | 43.13 | 513 | +0.09(+0.20%) |
Jul 29, 2021 | 43.05 | 43.05 | 43.05 | 43.05 | 510 | -0.15(-0.35%) |
Jul 28, 2021 | 43.43 | 43.43 | 43.20 | 43.20 | 105 | -0.07(-0.17%) |
Jul 27, 2021 | 43.30 | 43.30 | 43.28 | 43.28 | 3,845 | -0.07(-0.15%) |
Jul 26, 2021 | 43.34 | 43.34 | 43.34 | 43.34 | 0 | -0.11(-0.26%) |
Jul 23, 2021 | 43.54 | 43.54 | 43.45 | 43.45 | 240 | +0.00(+0.00%) |
Jul 22, 2021 | 43.45 | 43.45 | 43.45 | 43.45 | 2 | +0.10(+0.24%) |
Jul 21, 2021 | 43.45 | 43.45 | 43.35 | 43.35 | 574 | -0.07(-0.16%) |
Jul 20, 2021 | 43.42 | 43.42 | 43.42 | 43.42 | 10 | +0.05(+0.12%) |
Jul 19, 2021 | 43.37 | 43.37 | 43.37 | 43.37 | 189 | +0.02(+0.05%) |
Jul 16, 2021 | 43.35 | 43.35 | 43.35 | 43.35 | 100 | +0.02(+0.05%) |
Jul 15, 2021 | 43.33 | 43.33 | 43.33 | 43.33 | 2 | +0.10(+0.24%) |
Jul 14, 2021 | 43.23 | 43.23 | 43.22 | 43.22 | 1,070 | -0.21(-0.48%) |
Jul 13, 2021 | 43.43 | 43.43 | 43.43 | 43.43 | 30 | +0.29(+0.67%) |
Jul 12, 2021 | 43.14 | 43.14 | 43.14 | 43.14 | 2 | +0.08(+0.19%) |
Jul 09, 2021 | 43.14 | 43.14 | 43.06 | 43.06 | 1,000 | -0.13(-0.30%) |
Jul 08, 2021 | 43.19 | 43.19 | 43.19 | 43.19 | 0 | -0.15(-0.35%) |
Jul 07, 2021 | 43.34 | 43.34 | 43.34 | 43.34 | 1 | +0.08(+0.18%) |
Jul 06, 2021 | 43.26 | 43.26 | 43.26 | 43.26 | 0 | +0.15(+0.34%) |
Jul 02, 2021 | 43.12 | 43.12 | 43.12 | 43.12 | 100 | -0.07(-0.17%) |