Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.48 | 47.48 | 47.11 | 47.11 | 14,748 | -0.27(-0.58%) |
Sep 29, 2021 | 47.27 | 47.54 | 47.27 | 47.39 | 44,964 | +0.05(+0.10%) |
Sep 28, 2021 | 47.80 | 47.92 | 47.26 | 47.34 | 36,409 | -0.80(-1.66%) |
Sep 27, 2021 | 47.94 | 48.24 | 47.94 | 48.14 | 50,931 | +0.06(+0.12%) |
Sep 24, 2021 | 47.76 | 48.38 | 47.76 | 48.08 | 15,824 | -0.09(-0.18%) |
Sep 23, 2021 | 47.77 | 48.26 | 47.77 | 48.17 | 9,675 | +0.44(+0.92%) |
Sep 22, 2021 | 47.51 | 47.92 | 47.51 | 47.73 | 14,480 | +0.28(+0.60%) |
Sep 21, 2021 | 47.65 | 47.65 | 47.34 | 47.44 | 33,212 | +0.17(+0.35%) |
Sep 20, 2021 | 47.30 | 47.45 | 46.99 | 47.28 | 33,802 | -0.55(-1.14%) |
Sep 17, 2021 | 48.26 | 48.26 | 47.77 | 47.82 | 33,905 | -0.53(-1.09%) |
Sep 16, 2021 | 48.49 | 48.49 | 48.02 | 48.35 | 29,828 | -0.15(-0.30%) |
Sep 15, 2021 | 48.17 | 48.52 | 48.17 | 48.50 | 13,138 | +0.44(+0.92%) |
Sep 14, 2021 | 48.32 | 48.32 | 47.94 | 48.05 | 176,044 | -0.03(-0.05%) |
Sep 13, 2021 | 48.26 | 48.29 | 48.00 | 48.08 | 19,769 | +0.12(+0.24%) |
Sep 10, 2021 | 48.52 | 48.52 | 47.96 | 47.96 | 23,201 | -0.30(-0.63%) |
Sep 09, 2021 | 48.44 | 48.51 | 48.15 | 48.26 | 18,170 | -0.15(-0.30%) |
Sep 08, 2021 | 48.51 | 48.52 | 48.24 | 48.41 | 17,816 | -0.09(-0.18%) |
Sep 07, 2021 | 48.72 | 48.72 | 48.38 | 48.50 | 15,365 | -0.25(-0.52%) |
Sep 03, 2021 | 48.55 | 48.76 | 48.48 | 48.75 | 10,684 | +0.07(+0.14%) |
Sep 02, 2021 | 48.64 | 48.76 | 48.46 | 48.68 | 106,548 | +0.18(+0.36%) |
Sep 01, 2021 | 48.94 | 48.94 | 48.38 | 48.51 | 14,106 | -0.01(-0.02%) |
Aug 31, 2021 | 48.55 | 48.55 | 48.33 | 48.52 | 15,509 | -0.05(-0.10%) |
Aug 30, 2021 | 48.48 | 48.64 | 48.38 | 48.57 | 16,263 | +0.34(+0.71%) |
Aug 27, 2021 | 48.18 | 48.39 | 48.08 | 48.22 | 18,090 | +0.26(+0.54%) |
Aug 26, 2021 | 48.19 | 48.19 | 47.97 | 47.97 | 18,420 | -0.14(-0.29%) |
Aug 25, 2021 | 48.18 | 48.26 | 48.05 | 48.11 | 11,123 | -0.03(-0.07%) |
Aug 24, 2021 | 48.17 | 48.23 | 48.04 | 48.14 | 25,076 | +0.11(+0.23%) |
Aug 23, 2021 | 47.93 | 48.09 | 47.88 | 48.03 | 38,269 | +0.37(+0.78%) |
Aug 20, 2021 | 47.57 | 47.68 | 47.52 | 47.66 | 40,223 | +0.31(+0.66%) |
Aug 19, 2021 | 47.35 | 47.56 | 47.16 | 47.35 | 44,728 | -0.04(-0.08%) |
Aug 18, 2021 | 47.76 | 47.97 | 47.33 | 47.39 | 92,339 | -0.48(-1.00%) |
Aug 17, 2021 | 47.78 | 48.08 | 47.78 | 47.86 | 37,110 | -0.19(-0.41%) |
Aug 16, 2021 | 48.07 | 48.15 | 47.82 | 48.06 | 9,797 | +0.01(+0.02%) |
Aug 13, 2021 | 47.95 | 48.13 | 47.95 | 48.05 | 52,691 | +0.01(+0.03%) |
Aug 12, 2021 | 47.84 | 48.06 | 47.80 | 48.03 | 28,618 | +0.04(+0.08%) |
Aug 11, 2021 | 47.92 | 48.00 | 47.78 | 48.00 | 15,167 | +0.07(+0.15%) |
Aug 10, 2021 | 47.91 | 48.00 | 47.83 | 47.92 | 13,104 | +0.05(+0.10%) |
Aug 09, 2021 | 48.05 | 48.05 | 47.76 | 47.87 | 17,584 | -0.06(-0.13%) |
Aug 06, 2021 | 48.04 | 48.04 | 47.89 | 47.93 | 10,310 | -0.11(-0.24%) |
Aug 05, 2021 | 48.04 | 48.05 | 47.88 | 48.05 | 14,447 | +0.26(+0.55%) |
Aug 04, 2021 | 47.85 | 48.16 | 47.79 | 47.79 | 9,338 | -0.31(-0.65%) |
Aug 03, 2021 | 47.74 | 48.23 | 47.74 | 48.10 | 26,760 | +0.37(+0.78%) |
Aug 02, 2021 | 47.76 | 48.13 | 47.73 | 47.73 | 14,912 | -0.05(-0.11%) |
Jul 30, 2021 | 47.94 | 47.98 | 47.74 | 47.78 | 20,909 | -0.30(-0.62%) |
Jul 29, 2021 | 48.07 | 48.16 | 48.00 | 48.08 | 13,139 | +0.32(+0.67%) |
Jul 28, 2021 | 47.58 | 47.89 | 47.58 | 47.75 | 15,405 | +0.09(+0.20%) |
Jul 27, 2021 | 47.73 | 47.79 | 47.39 | 47.66 | 13,448 | -0.32(-0.67%) |
Jul 26, 2021 | 47.88 | 47.98 | 47.72 | 47.98 | 18,337 | +0.15(+0.31%) |
Jul 23, 2021 | 47.83 | 47.83 | 47.47 | 47.83 | 15,250 | +0.34(+0.72%) |
Jul 22, 2021 | 47.25 | 47.53 | 47.24 | 47.49 | 65,757 | +0.03(+0.06%) |
Jul 21, 2021 | 47.24 | 47.48 | 47.20 | 47.46 | 17,434 | +0.42(+0.88%) |
Jul 20, 2021 | 46.35 | 47.18 | 46.35 | 47.05 | 8,386 | +0.60(+1.28%) |
Jul 19, 2021 | 46.58 | 46.66 | 46.33 | 46.45 | 9,840 | -0.59(-1.26%) |
Jul 16, 2021 | 47.65 | 47.65 | 47.00 | 47.05 | 21,403 | -0.43(-0.90%) |
Jul 15, 2021 | 47.46 | 47.58 | 47.31 | 47.47 | 10,630 | -0.08(-0.17%) |
Jul 14, 2021 | 47.94 | 47.94 | 47.55 | 47.55 | 65,980 | -0.21(-0.43%) |
Jul 13, 2021 | 47.80 | 47.93 | 47.69 | 47.76 | 28,676 | -0.17(-0.35%) |
Jul 12, 2021 | 47.97 | 47.97 | 47.81 | 47.93 | 14,204 | +0.03(+0.05%) |
Jul 09, 2021 | 47.55 | 47.90 | 47.55 | 47.90 | 14,410 | +0.61(+1.30%) |
Jul 08, 2021 | 47.60 | 47.60 | 47.17 | 47.29 | 16,832 | -0.44(-0.93%) |
Jul 07, 2021 | 47.69 | 47.80 | 47.56 | 47.73 | 33,095 | +0.07(+0.15%) |
Jul 06, 2021 | 47.87 | 47.87 | 47.46 | 47.66 | 12,614 | -0.16(-0.34%) |
Jul 02, 2021 | 47.67 | 47.83 | 47.54 | 47.82 | 68,691 | +0.20(+0.43%) |