Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.47 | 47.58 | 46.60 | 46.61 | 1,198,807 | -0.65(-1.38%) |
Sep 29, 2021 | 47.33 | 47.54 | 47.18 | 47.26 | 822,845 | +0.07(+0.14%) |
Sep 28, 2021 | 47.79 | 47.85 | 47.10 | 47.20 | 1,117,790 | -0.89(-1.86%) |
Sep 27, 2021 | 48.12 | 48.32 | 48.03 | 48.09 | 376,937 | -0.13(-0.28%) |
Sep 24, 2021 | 47.95 | 48.31 | 47.95 | 48.22 | 413,110 | +0.13(+0.28%) |
Sep 23, 2021 | 47.58 | 48.27 | 47.58 | 48.09 | 394,562 | +0.77(+1.62%) |
Sep 22, 2021 | 47.14 | 47.59 | 47.05 | 47.32 | 530,719 | +0.42(+0.90%) |
Sep 21, 2021 | 47.14 | 47.28 | 46.78 | 46.90 | 282,313 | +0.01(+0.02%) |
Sep 20, 2021 | 46.91 | 47.11 | 46.33 | 46.89 | 834,372 | -0.77(-1.63%) |
Sep 17, 2021 | 47.93 | 47.98 | 47.58 | 47.66 | 221,238 | -0.37(-0.78%) |
Sep 16, 2021 | 48.08 | 48.20 | 47.71 | 48.04 | 431,276 | +0.00(+0.00%) |
Sep 15, 2021 | 47.70 | 48.12 | 47.66 | 48.04 | 377,931 | +0.39(+0.82%) |
Sep 14, 2021 | 48.09 | 48.15 | 47.55 | 47.64 | 763,533 | -0.33(-0.70%) |
Sep 13, 2021 | 48.17 | 48.23 | 47.73 | 47.98 | 798,511 | +0.14(+0.30%) |
Sep 10, 2021 | 48.36 | 48.42 | 47.83 | 47.84 | 594,610 | -0.27(-0.56%) |
Sep 09, 2021 | 48.23 | 48.50 | 48.08 | 48.10 | 500,028 | -0.17(-0.36%) |
Sep 08, 2021 | 48.24 | 48.34 | 48.07 | 48.28 | 254,148 | -0.06(-0.12%) |
Sep 07, 2021 | 48.61 | 48.61 | 48.32 | 48.33 | 493,845 | -0.28(-0.57%) |
Sep 03, 2021 | 48.58 | 48.72 | 48.52 | 48.61 | 225,717 | -0.04(-0.08%) |
Sep 02, 2021 | 48.68 | 48.75 | 48.51 | 48.65 | 1,002,518 | +0.11(+0.22%) |
Sep 01, 2021 | 48.73 | 48.75 | 48.51 | 48.54 | 585,222 | -0.11(-0.24%) |
Aug 31, 2021 | 48.94 | 48.97 | 48.63 | 48.66 | 409,090 | -0.28(-0.57%) |
Aug 30, 2021 | 49.02 | 49.10 | 48.89 | 48.94 | 297,038 | -0.04(-0.08%) |
Aug 27, 2021 | 48.66 | 49.00 | 48.66 | 48.97 | 328,649 | +0.34(+0.71%) |
Aug 26, 2021 | 48.86 | 48.94 | 48.61 | 48.63 | 810,872 | -0.21(-0.43%) |
Aug 25, 2021 | 48.80 | 48.97 | 48.65 | 48.84 | 354,406 | +0.12(+0.26%) |
Aug 24, 2021 | 48.78 | 48.84 | 48.70 | 48.72 | 197,397 | +0.01(+0.02%) |
Aug 23, 2021 | 48.53 | 48.82 | 48.53 | 48.71 | 669,287 | +0.35(+0.73%) |
Aug 20, 2021 | 48.14 | 48.40 | 48.03 | 48.35 | 484,955 | +0.30(+0.62%) |
Aug 19, 2021 | 47.55 | 48.20 | 47.50 | 48.06 | 497,687 | +0.07(+0.14%) |
Aug 18, 2021 | 48.47 | 48.68 | 47.95 | 47.99 | 513,274 | -0.64(-1.32%) |
Aug 17, 2021 | 48.61 | 48.73 | 48.26 | 48.63 | 504,919 | -0.26(-0.53%) |
Aug 16, 2021 | 48.54 | 48.89 | 48.39 | 48.89 | 400,637 | +0.17(+0.35%) |
Aug 13, 2021 | 48.67 | 48.72 | 48.59 | 48.72 | 459,621 | +0.06(+0.12%) |
Aug 12, 2021 | 48.58 | 48.67 | 48.41 | 48.66 | 760,267 | +0.09(+0.18%) |
Aug 11, 2021 | 48.51 | 48.63 | 48.45 | 48.57 | 457,946 | +0.11(+0.24%) |
Aug 10, 2021 | 48.30 | 48.48 | 48.28 | 48.46 | 345,911 | +0.19(+0.40%) |
Aug 09, 2021 | 48.30 | 48.33 | 48.16 | 48.27 | 238,577 | -0.03(-0.06%) |
Aug 06, 2021 | 48.17 | 48.32 | 48.13 | 48.30 | 289,443 | +0.23(+0.48%) |
Aug 05, 2021 | 47.89 | 48.07 | 47.89 | 48.07 | 244,984 | +0.23(+0.48%) |
Aug 04, 2021 | 47.85 | 48.03 | 47.82 | 47.84 | 255,085 | -0.24(-0.50%) |
Aug 03, 2021 | 47.65 | 48.08 | 47.42 | 48.08 | 496,096 | +0.49(+1.03%) |
Aug 02, 2021 | 47.88 | 48.02 | 47.56 | 47.59 | 415,296 | -0.14(-0.30%) |
Jul 30, 2021 | 47.69 | 47.92 | 47.64 | 47.73 | 260,979 | -0.11(-0.22%) |
Jul 29, 2021 | 47.69 | 47.94 | 47.69 | 47.84 | 452,356 | +0.35(+0.75%) |
Jul 28, 2021 | 47.64 | 47.67 | 47.38 | 47.48 | 462,922 | -0.12(-0.26%) |
Jul 27, 2021 | 47.55 | 47.64 | 47.29 | 47.61 | 717,932 | -0.18(-0.38%) |
Jul 26, 2021 | 47.66 | 47.80 | 47.62 | 47.79 | 645,802 | +0.04(+0.08%) |
Jul 23, 2021 | 47.55 | 47.80 | 47.55 | 47.75 | 613,955 | +0.41(+0.87%) |
Jul 22, 2021 | 47.35 | 47.39 | 47.14 | 47.34 | 350,113 | -0.05(-0.10%) |
Jul 21, 2021 | 47.11 | 47.42 | 47.10 | 47.39 | 1,351,638 | +0.47(+1.00%) |
Jul 20, 2021 | 46.31 | 47.10 | 46.25 | 46.92 | 722,757 | +0.65(+1.41%) |
Jul 19, 2021 | 46.37 | 46.42 | 45.90 | 46.27 | 965,419 | -0.74(-1.57%) |
Jul 16, 2021 | 47.52 | 47.52 | 46.94 | 47.00 | 513,545 | -0.35(-0.75%) |
Jul 15, 2021 | 47.21 | 47.41 | 47.11 | 47.36 | 406,719 | -0.06(-0.12%) |
Jul 14, 2021 | 47.37 | 47.49 | 47.11 | 47.42 | 412,424 | +0.19(+0.41%) |
Jul 13, 2021 | 47.20 | 47.32 | 47.18 | 47.22 | 365,004 | -0.10(-0.20%) |
Jul 12, 2021 | 47.12 | 47.34 | 47.02 | 47.32 | 412,512 | +0.13(+0.28%) |
Jul 09, 2021 | 46.78 | 47.22 | 46.78 | 47.19 | 320,978 | +0.63(+1.36%) |
Jul 08, 2021 | 46.34 | 46.69 | 46.26 | 46.55 | 648,927 | -0.48(-1.02%) |
Jul 07, 2021 | 46.81 | 47.06 | 46.69 | 47.03 | 501,486 | +0.25(+0.53%) |
Jul 06, 2021 | 47.02 | 47.02 | 46.52 | 46.78 | 432,867 | -0.24(-0.51%) |
Jul 02, 2021 | 46.82 | 47.08 | 46.82 | 47.02 | 544,732 | +0.29(+0.61%) |