Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.77 | 46.38 | 45.67 | 46.01 | 286,213 | +0.65(+1.43%) |
Sep 29, 2021 | 46.31 | 46.31 | 45.22 | 45.36 | 183,527 | +1.22(+2.76%) |
Sep 28, 2021 | 44.78 | 44.78 | 43.73 | 44.14 | 373,310 | -0.66(-1.47%) |
Sep 27, 2021 | 44.93 | 44.93 | 44.31 | 44.80 | 599,144 | +0.70(+1.59%) |
Sep 24, 2021 | 44.77 | 44.77 | 44.10 | 44.10 | 210,022 | -1.21(-2.68%) |
Sep 23, 2021 | 45.96 | 45.96 | 45.20 | 45.31 | 386,858 | -0.78(-1.68%) |
Sep 22, 2021 | 46.39 | 46.64 | 45.01 | 46.09 | 294,024 | +0.76(+1.68%) |
Sep 21, 2021 | 45.45 | 45.54 | 45.21 | 45.33 | 462,623 | +2.43(+5.66%) |
Sep 20, 2021 | 42.99 | 43.39 | 42.77 | 42.90 | 1,330,044 | -2.19(-4.86%) |
Sep 17, 2021 | 44.74 | 45.76 | 44.74 | 45.09 | 233,904 | -0.33(-0.73%) |
Sep 16, 2021 | 44.75 | 45.51 | 44.75 | 45.42 | 330,779 | -1.04(-2.24%) |
Sep 15, 2021 | 46.81 | 46.81 | 46.11 | 46.46 | 344,818 | -1.55(-3.24%) |
Sep 14, 2021 | 48.67 | 48.67 | 47.60 | 48.02 | 155,895 | -0.66(-1.37%) |
Sep 13, 2021 | 49.04 | 49.04 | 48.41 | 48.68 | 153,244 | -0.12(-0.25%) |
Sep 10, 2021 | 49.59 | 49.59 | 48.64 | 48.80 | 247,267 | +0.74(+1.54%) |
Sep 09, 2021 | 47.60 | 48.55 | 47.60 | 48.06 | 270,598 | -0.81(-1.66%) |
Sep 08, 2021 | 48.75 | 49.26 | 48.75 | 48.87 | 516,165 | -0.10(-0.20%) |
Sep 07, 2021 | 48.80 | 49.08 | 48.67 | 48.97 | 512,230 | +1.07(+2.23%) |
Sep 03, 2021 | 48.27 | 48.27 | 47.68 | 47.90 | 166,734 | +0.33(+0.69%) |
Sep 02, 2021 | 48.15 | 48.15 | 47.11 | 47.57 | 195,381 | -0.63(-1.31%) |
Sep 01, 2021 | 49.67 | 49.67 | 47.95 | 48.20 | 272,913 | +0.37(+0.77%) |
Aug 31, 2021 | 47.54 | 48.16 | 47.54 | 47.83 | 221,544 | -0.38(-0.79%) |
Aug 30, 2021 | 48.48 | 48.48 | 48.11 | 48.21 | 333,117 | -0.75(-1.53%) |
Aug 27, 2021 | 49.49 | 49.49 | 48.71 | 48.96 | 250,765 | +0.73(+1.51%) |
Aug 26, 2021 | 48.73 | 48.73 | 48.06 | 48.23 | 189,185 | -0.77(-1.57%) |
Aug 25, 2021 | 48.79 | 49.60 | 48.79 | 49.00 | 245,738 | +0.07(+0.14%) |
Aug 24, 2021 | 49.18 | 49.68 | 48.52 | 48.93 | 238,921 | -0.75(-1.51%) |
Aug 23, 2021 | 48.98 | 49.73 | 48.98 | 49.68 | 254,415 | -0.06(-0.12%) |
Aug 20, 2021 | 50.16 | 50.16 | 48.90 | 49.74 | 183,621 | -0.76(-1.50%) |
Aug 19, 2021 | 50.34 | 50.60 | 50.08 | 50.50 | 214,719 | +0.79(+1.59%) |
Aug 18, 2021 | 49.87 | 50.27 | 49.71 | 49.71 | 233,942 | +0.02(+0.04%) |
Aug 17, 2021 | 50.15 | 50.15 | 49.55 | 49.69 | 254,962 | +1.12(+2.31%) |
Aug 16, 2021 | 48.25 | 48.62 | 47.89 | 48.57 | 215,041 | +0.58(+1.21%) |
Aug 13, 2021 | 47.79 | 48.00 | 47.75 | 47.99 | 221,885 | +1.04(+2.22%) |
Aug 12, 2021 | 46.65 | 47.50 | 46.65 | 46.95 | 189,004 | -1.31(-2.71%) |
Aug 11, 2021 | 48.65 | 48.65 | 47.97 | 48.26 | 171,678 | +0.31(+0.65%) |
Aug 10, 2021 | 47.23 | 48.05 | 47.23 | 47.95 | 193,007 | +0.07(+0.14%) |
Aug 09, 2021 | 48.35 | 48.35 | 47.65 | 47.88 | 196,197 | +0.64(+1.37%) |
Aug 06, 2021 | 46.89 | 47.60 | 46.89 | 47.24 | 196,771 | +0.13(+0.28%) |
Aug 05, 2021 | 47.75 | 47.83 | 47.02 | 47.11 | 174,616 | -0.75(-1.57%) |
Aug 04, 2021 | 47.75 | 47.95 | 47.37 | 47.86 | 173,240 | +0.06(+0.13%) |
Aug 03, 2021 | 47.27 | 48.19 | 47.26 | 47.80 | 284,257 | +0.40(+0.84%) |
Aug 02, 2021 | 47.76 | 48.26 | 47.37 | 47.40 | 414,122 | -0.54(-1.12%) |
Jul 30, 2021 | 47.95 | 48.09 | 47.18 | 47.94 | 326,567 | +0.62(+1.30%) |
Jul 29, 2021 | 48.10 | 48.15 | 47.14 | 47.32 | 335,436 | +1.46(+3.18%) |
Jul 28, 2021 | 47.10 | 47.21 | 44.50 | 45.86 | 440,839 | -0.10(-0.22%) |
Jul 27, 2021 | 47.12 | 47.12 | 45.43 | 45.96 | 766,463 | -2.15(-4.47%) |
Jul 26, 2021 | 47.50 | 48.41 | 47.50 | 48.11 | 264,750 | -0.61(-1.25%) |
Jul 23, 2021 | 49.24 | 49.24 | 48.62 | 48.72 | 238,766 | -0.57(-1.16%) |
Jul 22, 2021 | 49.98 | 49.98 | 49.10 | 49.29 | 351,821 | +0.53(+1.09%) |
Jul 21, 2021 | 48.78 | 48.80 | 48.18 | 48.76 | 183,145 | +0.42(+0.87%) |
Jul 20, 2021 | 47.92 | 48.42 | 47.72 | 48.34 | 194,596 | +0.79(+1.66%) |
Jul 19, 2021 | 47.70 | 48.04 | 47.42 | 47.55 | 202,173 | -2.01(-4.06%) |
Jul 16, 2021 | 49.73 | 49.83 | 48.94 | 49.56 | 229,385 | +0.18(+0.36%) |
Jul 15, 2021 | 49.04 | 49.97 | 49.04 | 49.38 | 127,164 | +0.26(+0.53%) |
Jul 14, 2021 | 49.63 | 49.63 | 49.09 | 49.12 | 132,352 | -0.81(-1.62%) |
Jul 13, 2021 | 49.84 | 50.19 | 49.76 | 49.93 | 213,781 | +1.10(+2.25%) |
Jul 12, 2021 | 48.49 | 48.90 | 47.95 | 48.83 | 183,202 | -0.43(-0.87%) |
Jul 09, 2021 | 48.11 | 49.85 | 48.11 | 49.26 | 215,485 | +0.66(+1.36%) |
Jul 08, 2021 | 48.50 | 48.95 | 48.15 | 48.60 | 230,843 | -1.27(-2.55%) |
Jul 07, 2021 | 50.44 | 50.44 | 48.67 | 49.87 | 288,296 | +0.40(+0.80%) |
Jul 06, 2021 | 50.00 | 50.19 | 49.33 | 49.47 | 157,064 | -0.43(-0.86%) |
Jul 02, 2021 | 49.03 | 49.96 | 49.03 | 49.90 | 137,665 | +0.05(+0.10%) |