Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.84 | 47.84 | 47.01 | 47.01 | 140 | -0.50(-1.06%) |
Sep 28, 2021 | 47.51 | 47.51 | 47.51 | 0 | -0.83(-1.72%) | |
Sep 27, 2021 | 48.40 | 48.40 | 48.35 | 48.35 | 415 | -0.10(-0.21%) |
Sep 23, 2021 | 48.45 | 48.45 | 48.45 | 57 | +0.85(+1.80%) | |
Sep 22, 2021 | 47.63 | 47.70 | 47.59 | 47.59 | 488 | +0.54(+1.15%) |
Sep 21, 2021 | 47.42 | 47.42 | 46.78 | 47.05 | 470 | +0.34(+0.74%) |
Sep 20, 2021 | 46.97 | 46.97 | 46.71 | 46.71 | 1,644 | -1.31(-2.73%) |
Sep 17, 2021 | 48.03 | 48.03 | 48.02 | 48.02 | 379 | -0.23(-0.47%) |
Sep 16, 2021 | 48.11 | 48.25 | 48.11 | 48.25 | 385 | +0.48(+1.00%) |
Sep 14, 2021 | 47.77 | 47.77 | 47.77 | 81 | -0.44(-0.92%) | |
Sep 13, 2021 | 47.91 | 48.21 | 47.91 | 48.21 | 424 | +0.10(+0.20%) |
Sep 10, 2021 | 48.43 | 48.43 | 48.11 | 48.11 | 308 | -0.40(-0.82%) |
Sep 09, 2021 | 48.61 | 48.61 | 48.51 | 48.51 | 434 | -0.02(-0.05%) |
Sep 08, 2021 | 48.62 | 48.62 | 48.53 | 48.53 | 149 | -0.37(-0.76%) |
Sep 07, 2021 | 49.42 | 49.42 | 48.90 | 48.90 | 3,539 | -0.44(-0.89%) |
Sep 03, 2021 | 49.34 | 49.34 | 49.34 | 49.34 | 124 | +0.20(+0.41%) |
Sep 02, 2021 | 48.77 | 49.24 | 48.77 | 49.14 | 1,367 | +0.10(+0.20%) |
Sep 01, 2021 | 49.18 | 49.18 | 49.04 | 49.04 | 431 | +0.07(+0.14%) |
Aug 31, 2021 | 49.06 | 49.08 | 48.97 | 48.97 | 1,014 | -0.06(-0.13%) |
Aug 30, 2021 | 49.20 | 49.20 | 49.03 | 49.03 | 669 | -0.14(-0.29%) |
Aug 27, 2021 | 48.88 | 49.17 | 48.88 | 49.17 | 132 | +0.73(+1.52%) |
Aug 26, 2021 | 48.68 | 48.68 | 48.44 | 48.44 | 597 | -0.43(-0.89%) |
Aug 25, 2021 | 48.56 | 48.87 | 48.56 | 48.87 | 2,403 | +0.31(+0.65%) |
Aug 24, 2021 | 48.60 | 48.67 | 48.56 | 48.56 | 498 | +0.73(+1.53%) |
Aug 20, 2021 | 47.83 | 47.83 | 47.83 | 0 | +0.41(+0.86%) | |
Aug 19, 2021 | 47.46 | 47.46 | 47.36 | 47.42 | 802 | -0.31(-0.65%) |
Aug 18, 2021 | 47.98 | 47.98 | 47.73 | 47.73 | 158 | -1.12(-2.29%) |
Aug 12, 2021 | 48.85 | 48.85 | 48.85 | 162 | +0.26(+0.54%) | |
Aug 10, 2021 | 48.59 | 48.59 | 48.59 | 1,262 | +0.16(+0.34%) | |
Aug 09, 2021 | 48.48 | 48.48 | 48.42 | 48.42 | 382 | +0.09(+0.19%) |
Aug 06, 2021 | 48.32 | 48.34 | 48.31 | 48.33 | 1,848 | +0.36(+0.75%) |
Aug 05, 2021 | 47.97 | 47.97 | 47.97 | 47.97 | 207 | +0.21(+0.45%) |
Aug 04, 2021 | 47.87 | 47.98 | 47.76 | 47.76 | 502 | -0.28(-0.59%) |
Aug 03, 2021 | 47.99 | 48.04 | 47.99 | 48.04 | 249 | +0.38(+0.79%) |
Aug 02, 2021 | 48.33 | 48.33 | 47.66 | 47.66 | 1,032 | -0.01(-0.02%) |
Jul 30, 2021 | 47.74 | 47.74 | 47.67 | 47.67 | 394 | -0.31(-0.64%) |
Jul 29, 2021 | 47.95 | 48.04 | 47.95 | 47.98 | 9,335 | +0.66(+1.39%) |
Jul 27, 2021 | 47.32 | 47.32 | 47.32 | 150 | -0.15(-0.31%) | |
Jul 26, 2021 | 47.47 | 47.47 | 47.47 | 47.47 | 288 | +0.02(+0.04%) |
Jul 23, 2021 | 47.19 | 47.45 | 47.13 | 47.45 | 4,312 | +1.74(+3.80%) |
Jul 19, 2021 | 45.71 | 45.71 | 45.71 | 81 | -0.69(-1.49%) | |
Jul 16, 2021 | 46.74 | 46.74 | 46.41 | 46.41 | 353 | -0.43(-0.91%) |
Jul 15, 2021 | 46.71 | 46.83 | 46.51 | 46.83 | 452 | -0.12(-0.26%) |
Jul 14, 2021 | 46.93 | 47.05 | 46.89 | 46.96 | 3,622 | -0.35(-0.73%) |
Jul 13, 2021 | 47.29 | 47.61 | 47.27 | 47.30 | 2,919 | -0.46(-0.97%) |
Jul 12, 2021 | 47.89 | 47.90 | 47.76 | 47.77 | 603 | +0.98(+2.09%) |
Jul 08, 2021 | 46.79 | 46.79 | 46.79 | 57 | -0.55(-1.17%) | |
Jul 07, 2021 | 47.42 | 47.42 | 47.34 | 47.34 | 288 | -0.08(-0.17%) |
Jul 06, 2021 | 47.18 | 47.42 | 47.18 | 47.42 | 1,768 | -0.60(-1.25%) |