Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 44.43 | 44.44 | 43.91 | 43.91 | 10,050 | -0.40(-0.90%) |
Sep 29, 2021 | 44.48 | 44.58 | 44.31 | 44.31 | 7,870 | -0.05(-0.11%) |
Sep 28, 2021 | 44.33 | 44.59 | 44.30 | 44.36 | 7,720 | -0.91(-2.02%) |
Sep 27, 2021 | 45.37 | 45.37 | 45.18 | 45.27 | 3,594 | -0.13(-0.30%) |
Sep 24, 2021 | 45.33 | 45.40 | 45.30 | 45.40 | 10,762 | +0.05(+0.11%) |
Sep 23, 2021 | 44.93 | 45.55 | 44.93 | 45.35 | 6,502 | +0.51(+1.14%) |
Sep 22, 2021 | 44.73 | 45.07 | 44.73 | 44.85 | 8,443 | +0.41(+0.92%) |
Sep 21, 2021 | 44.56 | 44.64 | 44.44 | 44.44 | 5,919 | +0.03(+0.06%) |
Sep 20, 2021 | 44.69 | 44.69 | 43.90 | 44.41 | 5,365 | -0.92(-2.02%) |
Sep 17, 2021 | 45.41 | 45.46 | 45.32 | 45.32 | 8,588 | -0.43(-0.93%) |
Sep 16, 2021 | 45.67 | 45.75 | 45.55 | 45.75 | 17,884 | -0.05(-0.11%) |
Sep 15, 2021 | 45.38 | 45.80 | 45.38 | 45.80 | 4,779 | +0.40(+0.88%) |
Sep 14, 2021 | 45.53 | 45.53 | 45.33 | 45.40 | 178,316 | -0.26(-0.57%) |
Sep 13, 2021 | 45.48 | 45.66 | 45.43 | 45.66 | 8,814 | +0.11(+0.25%) |
Sep 10, 2021 | 46.00 | 46.14 | 45.55 | 45.55 | 1,871 | -0.36(-0.79%) |
Sep 09, 2021 | 46.19 | 46.19 | 45.91 | 45.91 | 2,356 | -0.16(-0.35%) |
Sep 08, 2021 | 46.00 | 46.09 | 46.00 | 46.07 | 5,120 | -0.11(-0.25%) |
Sep 07, 2021 | 46.32 | 46.32 | 46.19 | 46.19 | 4,375 | -0.14(-0.31%) |
Sep 03, 2021 | 46.24 | 46.39 | 46.24 | 46.33 | 3,288 | +0.03(+0.06%) |
Sep 02, 2021 | 46.38 | 46.38 | 46.30 | 46.30 | 1,428 | +0.12(+0.27%) |
Sep 01, 2021 | 46.43 | 46.47 | 46.18 | 46.18 | 7,244 | +0.02(+0.05%) |
Aug 31, 2021 | 46.17 | 46.25 | 46.16 | 46.16 | 7,767 | -0.07(-0.16%) |
Aug 30, 2021 | 46.20 | 46.32 | 46.18 | 46.23 | 5,789 | +0.22(+0.48%) |
Aug 27, 2021 | 45.74 | 46.02 | 45.74 | 46.01 | 1,897 | +0.37(+0.81%) |
Aug 26, 2021 | 45.90 | 45.91 | 45.64 | 45.64 | 4,141 | -0.26(-0.57%) |
Aug 25, 2021 | 45.82 | 45.93 | 45.78 | 45.90 | 4,789 | +0.13(+0.29%) |
Aug 24, 2021 | 45.86 | 45.86 | 45.74 | 45.77 | 8,624 | +0.07(+0.15%) |
Aug 23, 2021 | 45.54 | 45.76 | 45.54 | 45.70 | 3,390 | +0.44(+0.96%) |
Aug 20, 2021 | 45.08 | 45.28 | 45.08 | 45.26 | 3,072 | +0.42(+0.94%) |
Aug 19, 2021 | 44.42 | 45.00 | 44.18 | 44.84 | 3,846 | -0.03(-0.07%) |
Aug 18, 2021 | 45.31 | 45.34 | 44.88 | 44.88 | 5,041 | -0.44(-0.97%) |
Aug 17, 2021 | 45.33 | 45.41 | 45.01 | 45.31 | 3,984 | -0.29(-0.63%) |
Aug 16, 2021 | 45.43 | 45.62 | 45.23 | 45.60 | 4,225 | +0.09(+0.21%) |
Aug 13, 2021 | 45.53 | 45.54 | 45.51 | 45.51 | 1,854 | +0.03(+0.07%) |
Aug 12, 2021 | 45.24 | 45.48 | 45.24 | 45.48 | 2,593 | +0.15(+0.33%) |
Aug 11, 2021 | 45.36 | 45.36 | 45.24 | 45.33 | 29,087 | +0.10(+0.21%) |
Aug 10, 2021 | 45.27 | 45.30 | 45.21 | 45.23 | 5,039 | +0.02(+0.05%) |
Aug 09, 2021 | 45.15 | 45.27 | 45.15 | 45.21 | 1,678 | -0.03(-0.07%) |
Aug 06, 2021 | 45.27 | 45.27 | 45.24 | 45.24 | 4,558 | +0.07(+0.16%) |
Aug 05, 2021 | 45.06 | 45.18 | 45.06 | 45.17 | 1,887 | +0.21(+0.47%) |
Aug 04, 2021 | 45.09 | 45.09 | 44.92 | 44.95 | 3,524 | -0.15(-0.33%) |
Aug 03, 2021 | 44.80 | 45.11 | 44.80 | 45.10 | 5,148 | +0.36(+0.81%) |
Aug 02, 2021 | 45.29 | 45.29 | 44.74 | 44.74 | 6,132 | -0.14(-0.31%) |
Jul 30, 2021 | 45.00 | 45.00 | 44.83 | 44.88 | 5,785 | -0.18(-0.40%) |
Jul 29, 2021 | 45.07 | 45.19 | 45.06 | 45.06 | 6,110 | +0.16(+0.35%) |
Jul 28, 2021 | 44.87 | 45.01 | 44.85 | 44.90 | 2,373 | +0.07(+0.15%) |
Jul 27, 2021 | 44.65 | 44.84 | 44.60 | 44.84 | 3,830 | -0.24(-0.53%) |
Jul 26, 2021 | 45.01 | 45.08 | 45.01 | 45.08 | 5,909 | +0.06(+0.13%) |
Jul 23, 2021 | 44.89 | 45.03 | 44.69 | 45.02 | 37,469 | +0.50(+1.12%) |
Jul 22, 2021 | 44.57 | 44.57 | 44.39 | 44.52 | 2,960 | +0.09(+0.20%) |
Jul 21, 2021 | 44.28 | 44.43 | 44.28 | 44.43 | 4,830 | +0.31(+0.70%) |
Jul 20, 2021 | 43.48 | 44.20 | 43.48 | 44.12 | 4,659 | +0.77(+1.78%) |
Jul 19, 2021 | 43.36 | 43.46 | 43.19 | 43.35 | 3,964 | -0.69(-1.57%) |
Jul 16, 2021 | 44.41 | 44.41 | 44.04 | 44.04 | 4,808 | -0.31(-0.69%) |
Jul 15, 2021 | 44.42 | 44.43 | 44.28 | 44.35 | 2,843 | -0.15(-0.33%) |
Jul 14, 2021 | 44.54 | 44.68 | 44.45 | 44.50 | 4,122 | -0.00(-0.01%) |
Jul 13, 2021 | 44.67 | 44.71 | 44.50 | 44.50 | 9,303 | -0.14(-0.31%) |
Jul 12, 2021 | 44.64 | 44.69 | 44.53 | 44.64 | 19,384 | +0.12(+0.27%) |
Jul 09, 2021 | 44.30 | 44.52 | 44.30 | 44.52 | 5,236 | +0.53(+1.21%) |
Jul 08, 2021 | 43.90 | 44.13 | 43.73 | 43.99 | 13,912 | -0.40(-0.91%) |
Jul 07, 2021 | 44.45 | 44.45 | 44.22 | 44.39 | 3,064 | +0.10(+0.23%) |
Jul 06, 2021 | 44.48 | 44.48 | 43.98 | 44.29 | 3,843 | -0.08(-0.18%) |
Jul 02, 2021 | 44.12 | 44.37 | 44.12 | 44.37 | 15,135 | +0.34(+0.77%) |