Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.25 | 44.30 | 44.25 | 44.29 | 1,031 | -0.04(-0.10%) |
Sep 29, 2021 | 44.32 | 44.34 | 44.29 | 44.34 | 346,609 | +0.10(+0.22%) |
Sep 28, 2021 | 44.24 | 44.24 | 44.24 | 44.24 | 236 | -0.18(-0.41%) |
Sep 27, 2021 | 44.41 | 44.43 | 44.40 | 44.42 | 12,043 | -0.02(-0.05%) |
Sep 24, 2021 | 44.44 | 44.44 | 44.41 | 44.44 | 5,452 | -0.05(-0.12%) |
Sep 23, 2021 | 44.56 | 44.56 | 44.49 | 44.49 | 4,905 | -0.02(-0.05%) |
Sep 22, 2021 | 44.53 | 44.57 | 44.45 | 44.52 | 946,331 | +0.08(+0.18%) |
Sep 21, 2021 | 44.43 | 44.46 | 44.35 | 44.44 | 16,497 | +0.00(+0.01%) |
Sep 20, 2021 | 44.40 | 44.44 | 44.37 | 44.43 | 4,298 | -0.09(-0.20%) |
Sep 17, 2021 | 44.56 | 44.56 | 44.49 | 44.52 | 5,118 | -0.06(-0.13%) |
Sep 16, 2021 | 44.53 | 44.60 | 44.52 | 44.58 | 39,887 | +0.02(+0.05%) |
Sep 15, 2021 | 44.55 | 44.56 | 44.54 | 44.55 | 14,241 | +0.06(+0.13%) |
Sep 14, 2021 | 44.58 | 44.57 | 44.50 | 44.50 | 5,617 | -0.03(-0.06%) |
Sep 13, 2021 | 44.48 | 44.53 | 44.48 | 44.52 | 2,675 | +0.07(+0.15%) |
Sep 10, 2021 | 44.58 | 44.58 | 44.46 | 44.46 | 1,286 | -0.03(-0.08%) |
Sep 09, 2021 | 44.50 | 44.52 | 44.49 | 44.49 | 2,784 | +0.02(+0.04%) |
Sep 08, 2021 | 44.44 | 44.48 | 44.44 | 44.48 | 2,897 | +0.04(+0.09%) |
Sep 07, 2021 | 44.55 | 44.55 | 44.44 | 44.44 | 2,739 | -0.10(-0.21%) |
Sep 03, 2021 | 44.54 | 44.54 | 44.49 | 44.53 | 1,170 | +0.00(+0.01%) |
Sep 02, 2021 | 44.50 | 44.55 | 44.50 | 44.53 | 2,039 | +0.05(+0.12%) |
Sep 01, 2021 | 44.43 | 44.48 | 44.43 | 44.48 | 2,542 | +0.06(+0.14%) |
Aug 31, 2021 | 44.42 | 44.43 | 44.41 | 44.41 | 115,276 | -0.01(-0.03%) |
Aug 30, 2021 | 44.41 | 44.43 | 44.41 | 44.43 | 1,756 | +0.04(+0.10%) |
Aug 27, 2021 | 44.37 | 44.40 | 44.36 | 44.38 | 3,916 | +0.10(+0.22%) |
Aug 26, 2021 | 44.35 | 44.35 | 44.26 | 44.29 | 9,563 | -0.04(-0.09%) |
Aug 25, 2021 | 44.30 | 44.33 | 44.30 | 44.33 | 2,600 | +0.06(+0.13%) |
Aug 24, 2021 | 44.24 | 44.31 | 44.24 | 44.27 | 6,469 | +0.01(+0.03%) |
Aug 23, 2021 | 44.23 | 44.26 | 44.23 | 44.26 | 492 | +0.09(+0.20%) |
Aug 20, 2021 | 44.09 | 44.17 | 44.09 | 44.17 | 5,266 | +0.05(+0.12%) |
Aug 19, 2021 | 44.06 | 44.13 | 44.06 | 44.12 | 4,206 | +0.01(+0.02%) |
Aug 18, 2021 | 44.14 | 44.20 | 44.11 | 44.11 | 2,450 | -0.07(-0.17%) |
Aug 17, 2021 | 44.16 | 44.20 | 44.14 | 44.18 | 120,891 | -0.05(-0.11%) |
Aug 16, 2021 | 44.23 | 44.23 | 44.23 | 44.23 | 168 | +0.00(+0.01%) |
Aug 13, 2021 | 44.15 | 44.23 | 44.15 | 44.23 | 3,564 | +0.09(+0.21%) |
Aug 12, 2021 | 44.07 | 44.16 | 44.07 | 44.13 | 2,287 | +0.06(+0.14%) |
Aug 11, 2021 | 44.09 | 44.09 | 44.05 | 44.07 | 573,263 | +0.04(+0.09%) |
Aug 10, 2021 | 44.09 | 44.09 | 44.03 | 44.03 | 456,669 | -0.06(-0.14%) |
Aug 09, 2021 | 44.14 | 44.14 | 44.09 | 44.09 | 1,308 | -0.06(-0.14%) |
Aug 06, 2021 | 44.20 | 44.22 | 44.16 | 44.16 | 27,941 | -0.05(-0.12%) |
Aug 05, 2021 | 44.18 | 44.21 | 44.18 | 44.21 | 12,722 | +0.06(+0.14%) |
Aug 04, 2021 | 44.16 | 44.17 | 44.15 | 44.15 | 1,728,642 | -0.03(-0.06%) |
Aug 03, 2021 | 44.19 | 44.19 | 44.17 | 44.17 | 5,973 | +0.02(+0.05%) |
Aug 02, 2021 | 44.26 | 44.26 | 44.15 | 44.15 | 6,462 | -0.05(-0.12%) |
Jul 30, 2021 | 44.26 | 44.26 | 44.20 | 44.21 | 1,474 | -0.04(-0.08%) |
Jul 29, 2021 | 44.23 | 44.26 | 44.23 | 44.24 | 4,141 | +0.05(+0.11%) |
Jul 28, 2021 | 44.19 | 44.20 | 44.17 | 44.19 | 1,946 | +0.04(+0.10%) |
Jul 27, 2021 | 44.13 | 44.17 | 44.13 | 44.15 | 2,656 | -0.02(-0.05%) |
Jul 26, 2021 | 44.22 | 44.22 | 44.15 | 44.17 | 1,101 | -0.04(-0.10%) |
Jul 23, 2021 | 44.21 | 44.23 | 44.21 | 44.22 | 1,939 | +0.06(+0.14%) |
Jul 22, 2021 | 44.13 | 44.19 | 44.12 | 44.15 | 2,171 | +0.02(+0.05%) |
Jul 21, 2021 | 44.04 | 44.13 | 44.04 | 44.13 | 5,546 | +0.09(+0.21%) |
Jul 20, 2021 | 43.87 | 44.04 | 43.87 | 44.04 | 3,427 | +0.12(+0.27%) |
Jul 19, 2021 | 43.97 | 44.02 | 43.88 | 43.92 | 5,695 | -0.16(-0.36%) |
Jul 16, 2021 | 44.15 | 44.15 | 44.08 | 44.08 | 3,684 | -0.04(-0.09%) |
Jul 15, 2021 | 44.09 | 44.14 | 44.09 | 44.12 | 5,307 | -0.01(-0.02%) |
Jul 14, 2021 | 44.15 | 44.16 | 44.11 | 44.13 | 5,098 | +0.04(+0.08%) |
Jul 13, 2021 | 44.14 | 44.18 | 44.09 | 44.09 | 5,650 | -0.11(-0.24%) |
Jul 12, 2021 | 44.22 | 44.22 | 44.14 | 44.20 | 82,099 | -0.01(-0.01%) |
Jul 09, 2021 | 44.21 | 44.22 | 44.17 | 44.21 | 5,246 | +0.08(+0.19%) |
Jul 08, 2021 | 44.14 | 44.15 | 44.11 | 44.13 | 1,277 | -0.05(-0.11%) |
Jul 07, 2021 | 44.18 | 44.21 | 44.17 | 44.17 | 6,154 | -0.01(-0.02%) |
Jul 06, 2021 | 44.17 | 44.27 | 44.17 | 44.18 | 5,933 | +0.02(+0.03%) |
Jul 02, 2021 | 44.15 | 44.19 | 44.12 | 44.17 | 3,807 | +0.09(+0.21%) |