Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.38 | 49.38 | 48.72 | 49.16 | 1,713 | -0.81(-1.62%) |
Sep 29, 2021 | 49.62 | 49.96 | 49.62 | 49.96 | 1,222 | +0.89(+1.81%) |
Sep 28, 2021 | 49.02 | 49.10 | 49.02 | 49.07 | 688 | +0.72(+1.49%) |
Sep 27, 2021 | 48.45 | 48.50 | 48.33 | 48.35 | 2,389 | -0.46(-0.94%) |
Sep 24, 2021 | 48.89 | 48.89 | 48.80 | 48.82 | 2,045 | +0.59(+1.22%) |
Sep 23, 2021 | 48.24 | 48.41 | 48.16 | 48.23 | 3,849 | -0.83(-1.70%) |
Sep 22, 2021 | 48.80 | 49.06 | 48.43 | 49.06 | 7,178 | -0.07(-0.13%) |
Sep 21, 2021 | 49.20 | 49.20 | 49.12 | 49.12 | 644 | +0.31(+0.64%) |
Sep 20, 2021 | 48.90 | 48.96 | 48.81 | 48.81 | 3,664 | +0.16(+0.33%) |
Sep 17, 2021 | 48.63 | 48.65 | 48.62 | 48.65 | 1,063 | +0.25(+0.52%) |
Sep 16, 2021 | 48.55 | 48.55 | 48.33 | 48.40 | 828 | +0.50(+1.04%) |
Sep 15, 2021 | 47.90 | 47.90 | 47.90 | 47.90 | 1,234 | -0.15(-0.30%) |
Sep 14, 2021 | 47.46 | 48.14 | 47.46 | 48.05 | 11,100 | +0.60(+1.26%) |
Sep 13, 2021 | 47.45 | 47.45 | 47.45 | 47.45 | 119 | -0.16(-0.34%) |
Sep 10, 2021 | 47.40 | 47.61 | 47.40 | 47.61 | 297 | +0.20(+0.43%) |
Sep 09, 2021 | 47.14 | 47.41 | 47.14 | 47.41 | 2,321 | -0.01(-0.02%) |
Sep 08, 2021 | 47.53 | 47.53 | 47.42 | 47.42 | 1,259 | +0.21(+0.43%) |
Sep 07, 2021 | 47.17 | 47.21 | 47.17 | 47.21 | 618 | +0.87(+1.87%) |
Sep 03, 2021 | 46.34 | 46.34 | 46.34 | 46.34 | 348 | -0.67(-1.42%) |
Sep 02, 2021 | 47.02 | 47.02 | 47.01 | 47.01 | 734 | -0.46(-0.98%) |
Sep 01, 2021 | 47.39 | 47.48 | 47.35 | 47.48 | 4,874 | -0.68(-1.40%) |
Aug 31, 2021 | 48.15 | 48.15 | 48.15 | 48.15 | 450 | -0.24(-0.50%) |
Aug 30, 2021 | 48.38 | 48.39 | 48.38 | 48.39 | 250 | +0.22(+0.45%) |
Aug 27, 2021 | 49.17 | 49.17 | 48.15 | 48.18 | 4,523 | -1.03(-2.09%) |
Aug 26, 2021 | 49.20 | 49.20 | 49.20 | 49.20 | 80 | +0.54(+1.11%) |
Aug 25, 2021 | 49.10 | 49.10 | 48.66 | 48.66 | 3,325 | -0.32(-0.66%) |
Aug 24, 2021 | 49.10 | 49.10 | 48.80 | 48.99 | 1,428 | -0.55(-1.11%) |
Aug 23, 2021 | 49.55 | 49.55 | 49.47 | 49.54 | 3,018 | -1.04(-2.06%) |
Aug 20, 2021 | 50.62 | 50.71 | 50.58 | 50.58 | 578 | +0.06(+0.13%) |
Aug 19, 2021 | 49.94 | 50.51 | 49.81 | 50.51 | 12,176 | +1.30(+2.65%) |
Aug 18, 2021 | 49.04 | 49.21 | 49.04 | 49.21 | 274 | +0.24(+0.48%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.97 | 48.97 | 199 | +1.08(+2.26%) |
Aug 16, 2021 | 47.94 | 47.94 | 47.89 | 47.89 | 254 | +0.45(+0.95%) |
Aug 13, 2021 | 47.43 | 47.44 | 47.43 | 47.44 | 198 | -0.50(-1.05%) |
Aug 12, 2021 | 47.94 | 47.94 | 47.94 | 47.94 | 253 | +0.49(+1.03%) |
Aug 11, 2021 | 47.59 | 47.59 | 47.39 | 47.46 | 5,453 | -0.56(-1.17%) |
Aug 10, 2021 | 48.12 | 48.13 | 48.02 | 48.02 | 3,487 | -0.30(-0.63%) |
Aug 09, 2021 | 48.18 | 48.33 | 48.17 | 48.32 | 1,053 | +0.16(+0.33%) |
Aug 06, 2021 | 48.16 | 48.16 | 48.16 | 48.16 | 140 | +0.63(+1.34%) |
Aug 05, 2021 | 47.51 | 47.52 | 47.51 | 47.52 | 514 | -0.27(-0.56%) |
Aug 04, 2021 | 47.35 | 47.79 | 47.35 | 47.79 | 308 | +0.15(+0.31%) |
Aug 03, 2021 | 47.68 | 47.92 | 47.64 | 47.64 | 548 | -0.46(-0.95%) |
Aug 02, 2021 | 47.77 | 48.10 | 47.67 | 48.10 | 7,799 | -0.11(-0.24%) |
Jul 30, 2021 | 47.80 | 48.21 | 47.75 | 48.21 | 997 | +0.69(+1.45%) |
Jul 29, 2021 | 47.72 | 47.72 | 47.46 | 47.52 | 1,228 | -0.37(-0.78%) |
Jul 28, 2021 | 48.24 | 48.41 | 47.90 | 47.90 | 579 | -0.09(-0.19%) |
Jul 27, 2021 | 47.99 | 47.99 | 47.99 | 47.99 | 67 | +0.24(+0.50%) |
Jul 26, 2021 | 47.67 | 47.87 | 47.67 | 47.75 | 2,487 | -0.04(-0.09%) |
Jul 23, 2021 | 47.68 | 47.79 | 47.68 | 47.79 | 579 | +0.18(+0.38%) |
Jul 22, 2021 | 47.55 | 47.87 | 47.49 | 47.61 | 24,744 | -0.18(-0.38%) |
Jul 21, 2021 | 48.18 | 48.21 | 47.77 | 47.79 | 26,822 | -0.44(-0.90%) |
Jul 20, 2021 | 48.51 | 48.51 | 48.19 | 48.23 | 3,181 | +0.03(+0.06%) |
Jul 19, 2021 | 47.77 | 48.24 | 47.77 | 48.20 | 1,052 | +0.85(+1.80%) |
Jul 16, 2021 | 47.33 | 47.35 | 47.33 | 47.35 | 174 | +0.33(+0.71%) |
Jul 15, 2021 | 47.02 | 47.02 | 47.02 | 47.02 | 60 | +0.71(+1.54%) |
Jul 14, 2021 | 46.33 | 46.39 | 46.30 | 46.30 | 3,228 | -0.41(-0.87%) |
Jul 13, 2021 | 46.38 | 46.71 | 46.38 | 46.71 | 108 | +0.46(+0.99%) |
Jul 12, 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 281 | +0.00(+0.01%) |
Jul 09, 2021 | 46.28 | 46.28 | 46.25 | 46.25 | 266 | -0.67(-1.43%) |
Jul 08, 2021 | 46.92 | 46.92 | 46.92 | 46.92 | 5 | +0.65(+1.41%) |
Jul 07, 2021 | 46.27 | 46.27 | 46.27 | 46.27 | 214 | +0.21(+0.46%) |
Jul 06, 2021 | 45.97 | 46.28 | 45.95 | 46.06 | 6,444 | +0.28(+0.61%) |
Jul 02, 2021 | 46.20 | 46.29 | 45.78 | 45.78 | 833 | -0.71(-1.53%) |