Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.30 | 46.61 | 46.30 | 46.58 | 8,328 | +1.26(+2.77%) |
Sep 29, 2021 | 45.74 | 45.74 | 45.28 | 45.32 | 44,604 | -0.49(-1.07%) |
Sep 28, 2021 | 46.14 | 46.14 | 45.79 | 45.81 | 7,365 | -0.89(-1.91%) |
Sep 27, 2021 | 46.16 | 46.75 | 46.16 | 46.70 | 16,313 | +0.73(+1.59%) |
Sep 24, 2021 | 46.14 | 46.14 | 45.88 | 45.97 | 9,993 | +0.04(+0.08%) |
Sep 23, 2021 | 45.86 | 45.93 | 45.86 | 45.93 | 4,218 | +0.22(+0.47%) |
Sep 22, 2021 | 45.41 | 45.88 | 45.41 | 45.72 | 9,710 | +0.68(+1.51%) |
Sep 21, 2021 | 44.79 | 45.03 | 44.79 | 45.03 | 11,241 | +0.45(+1.01%) |
Sep 20, 2021 | 44.82 | 44.93 | 44.49 | 44.58 | 25,861 | -1.25(-2.74%) |
Sep 17, 2021 | 45.88 | 46.01 | 45.78 | 45.84 | 7,446 | +0.48(+1.05%) |
Sep 16, 2021 | 45.50 | 45.50 | 45.28 | 45.36 | 5,601 | -1.25(-2.68%) |
Sep 15, 2021 | 46.68 | 46.68 | 46.50 | 46.61 | 10,138 | -0.17(-0.36%) |
Sep 14, 2021 | 46.90 | 47.52 | 46.67 | 46.78 | 21,923 | +0.24(+0.52%) |
Sep 13, 2021 | 46.60 | 46.60 | 46.24 | 46.53 | 4,447 | -0.37(-0.80%) |
Sep 10, 2021 | 47.06 | 47.25 | 46.91 | 46.91 | 5,693 | +0.16(+0.34%) |
Sep 09, 2021 | 46.72 | 46.75 | 46.70 | 46.75 | 2,983 | +0.05(+0.11%) |
Sep 08, 2021 | 46.63 | 46.63 | 46.48 | 46.70 | 8,707 | -0.37(-0.78%) |
Sep 07, 2021 | 46.99 | 47.09 | 46.85 | 47.06 | 11,738 | +1.69(+3.72%) |
Sep 03, 2021 | 45.51 | 45.51 | 45.37 | 45.37 | 3,828 | -0.36(-0.79%) |
Sep 02, 2021 | 45.81 | 45.90 | 45.73 | 45.73 | 9,932 | -0.51(-1.11%) |
Sep 01, 2021 | 46.06 | 46.31 | 45.95 | 46.25 | 4,970 | +0.30(+0.64%) |
Aug 31, 2021 | 46.25 | 46.25 | 45.86 | 45.95 | 11,953 | -0.78(-1.68%) |
Aug 30, 2021 | 46.70 | 46.87 | 46.70 | 46.73 | 2,824 | -0.24(-0.51%) |
Aug 27, 2021 | 46.88 | 47.03 | 46.88 | 46.97 | 4,471 | +0.21(+0.45%) |
Aug 26, 2021 | 46.82 | 46.84 | 46.75 | 46.76 | 9,610 | -1.02(-2.14%) |
Aug 25, 2021 | 47.47 | 47.80 | 47.47 | 47.79 | 5,946 | +0.03(+0.06%) |
Aug 24, 2021 | 47.61 | 47.76 | 47.61 | 47.76 | 3,116 | +0.86(+1.84%) |
Aug 23, 2021 | 46.73 | 46.92 | 46.61 | 46.90 | 20,879 | +1.33(+2.92%) |
Aug 20, 2021 | 45.31 | 45.57 | 45.17 | 45.57 | 18,945 | -0.84(-1.80%) |
Aug 19, 2021 | 46.37 | 46.48 | 46.36 | 46.40 | 10,063 | +0.81(+1.78%) |
Aug 18, 2021 | 45.80 | 45.85 | 45.57 | 45.59 | 5,492 | +0.22(+0.49%) |
Aug 17, 2021 | 45.46 | 45.62 | 45.27 | 45.37 | 27,614 | -1.41(-3.02%) |
Aug 16, 2021 | 46.90 | 46.90 | 46.70 | 46.78 | 8,351 | -0.67(-1.41%) |
Aug 13, 2021 | 47.64 | 47.64 | 47.37 | 47.45 | 13,693 | -0.48(-0.99%) |
Aug 12, 2021 | 48.13 | 48.13 | 47.88 | 47.92 | 18,763 | -0.61(-1.25%) |
Aug 11, 2021 | 48.75 | 48.75 | 48.37 | 48.53 | 8,235 | -0.05(-0.10%) |
Aug 10, 2021 | 48.80 | 48.80 | 48.56 | 48.58 | 14,361 | -0.16(-0.34%) |
Aug 09, 2021 | 48.76 | 48.82 | 48.74 | 48.74 | 6,461 | +0.20(+0.42%) |
Aug 06, 2021 | 48.69 | 48.69 | 48.50 | 48.54 | 5,161 | -0.71(-1.45%) |
Aug 05, 2021 | 49.44 | 49.58 | 49.24 | 49.25 | 4,480 | -0.29(-0.58%) |
Aug 04, 2021 | 49.51 | 49.73 | 49.51 | 49.54 | 12,658 | +1.25(+2.58%) |
Aug 03, 2021 | 48.29 | 48.30 | 48.17 | 48.29 | 4,689 | -0.24(-0.49%) |
Aug 02, 2021 | 48.70 | 48.70 | 48.53 | 48.53 | 5,163 | +0.38(+0.80%) |
Jul 30, 2021 | 47.86 | 48.20 | 47.86 | 48.15 | 10,495 | +0.02(+0.05%) |
Jul 29, 2021 | 48.11 | 48.31 | 48.04 | 48.13 | 18,569 | +0.91(+1.92%) |
Jul 28, 2021 | 46.83 | 47.22 | 46.52 | 47.22 | 22,610 | +2.62(+5.86%) |
Jul 27, 2021 | 45.14 | 45.14 | 44.26 | 44.60 | 53,931 | -2.58(-5.47%) |
Jul 26, 2021 | 47.14 | 47.30 | 47.14 | 47.19 | 35,076 | -1.67(-3.43%) |
Jul 23, 2021 | 48.76 | 48.88 | 48.63 | 48.86 | 8,745 | -1.19(-2.37%) |
Jul 22, 2021 | 49.89 | 50.13 | 49.89 | 50.05 | 17,547 | -0.11(-0.23%) |
Jul 21, 2021 | 49.75 | 50.16 | 49.75 | 50.16 | 6,799 | +1.36(+2.79%) |
Jul 20, 2021 | 48.55 | 48.88 | 48.55 | 48.80 | 4,237 | +0.54(+1.11%) |
Jul 19, 2021 | 48.28 | 48.42 | 48.15 | 48.26 | 25,115 | -0.23(-0.48%) |
Jul 16, 2021 | 48.83 | 48.83 | 48.47 | 48.50 | 22,509 | -1.25(-2.52%) |
Jul 15, 2021 | 49.77 | 49.87 | 49.71 | 49.75 | 5,298 | +0.70(+1.43%) |
Jul 14, 2021 | 49.24 | 49.27 | 49.05 | 49.05 | 10,695 | -0.30(-0.61%) |
Jul 13, 2021 | 49.49 | 49.62 | 49.35 | 49.35 | 20,465 | -0.54(-1.08%) |
Jul 12, 2021 | 49.88 | 49.92 | 49.80 | 49.89 | 12,716 | +1.06(+2.18%) |
Jul 09, 2021 | 48.83 | 48.83 | 48.48 | 48.82 | 12,102 | +0.42(+0.86%) |
Jul 08, 2021 | 48.20 | 48.50 | 48.15 | 48.40 | 21,686 | -0.53(-1.09%) |
Jul 07, 2021 | 49.00 | 49.15 | 48.81 | 48.94 | 18,499 | +1.61(+3.41%) |
Jul 06, 2021 | 47.42 | 47.80 | 47.13 | 47.32 | 17,958 | -0.44(-0.93%) |
Jul 02, 2021 | 47.95 | 47.95 | 47.73 | 47.77 | 6,144 | -0.92(-1.88%) |