Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.63 | 45.64 | 44.84 | 44.84 | 61,252 | -0.63(-1.38%) |
Sep 29, 2021 | 45.77 | 45.89 | 45.38 | 45.46 | 47,268 | -0.16(-0.34%) |
Sep 28, 2021 | 46.42 | 46.42 | 45.60 | 45.62 | 231,943 | -1.01(-2.16%) |
Sep 27, 2021 | 46.40 | 46.85 | 46.40 | 46.63 | 108,807 | +0.13(+0.27%) |
Sep 24, 2021 | 46.44 | 46.73 | 46.34 | 46.50 | 59,334 | -0.07(-0.15%) |
Sep 23, 2021 | 46.26 | 46.85 | 46.08 | 46.57 | 86,017 | +0.61(+1.32%) |
Sep 22, 2021 | 45.52 | 46.22 | 45.52 | 45.96 | 78,616 | +0.54(+1.19%) |
Sep 21, 2021 | 45.79 | 45.80 | 45.15 | 45.42 | 159,857 | -0.05(-0.11%) |
Sep 20, 2021 | 45.47 | 45.66 | 44.88 | 45.47 | 145,844 | -0.77(-1.67%) |
Sep 17, 2021 | 46.60 | 46.75 | 46.11 | 46.25 | 62,903 | -0.44(-0.94%) |
Sep 16, 2021 | 46.43 | 46.86 | 46.43 | 46.69 | 68,304 | +0.16(+0.34%) |
Sep 15, 2021 | 46.09 | 46.65 | 46.06 | 46.53 | 47,791 | +0.38(+0.83%) |
Sep 14, 2021 | 46.61 | 46.61 | 46.08 | 46.15 | 45,323 | -0.30(-0.65%) |
Sep 13, 2021 | 46.62 | 46.62 | 46.17 | 46.45 | 51,646 | +0.09(+0.19%) |
Sep 10, 2021 | 46.86 | 46.96 | 46.36 | 46.36 | 48,729 | -0.25(-0.53%) |
Sep 09, 2021 | 46.54 | 46.91 | 46.50 | 46.61 | 41,782 | +0.03(+0.06%) |
Sep 08, 2021 | 46.75 | 46.79 | 46.36 | 46.58 | 55,863 | -0.36(-0.77%) |
Sep 07, 2021 | 47.28 | 47.30 | 46.90 | 46.94 | 70,961 | -0.34(-0.72%) |
Sep 03, 2021 | 47.10 | 47.44 | 47.10 | 47.28 | 108,497 | -0.07(-0.14%) |
Sep 02, 2021 | 47.29 | 47.46 | 47.20 | 47.35 | 56,769 | +0.23(+0.48%) |
Sep 01, 2021 | 47.24 | 47.29 | 46.96 | 47.13 | 66,733 | -0.02(-0.04%) |
Aug 31, 2021 | 47.30 | 47.42 | 47.02 | 47.15 | 52,931 | -0.29(-0.62%) |
Aug 30, 2021 | 47.48 | 47.55 | 47.31 | 47.44 | 219,727 | +0.00(+0.00%) |
Aug 27, 2021 | 46.76 | 47.49 | 46.76 | 47.44 | 77,997 | +0.66(+1.40%) |
Aug 26, 2021 | 47.10 | 47.10 | 46.67 | 46.78 | 145,075 | -0.37(-0.79%) |
Aug 25, 2021 | 46.82 | 47.20 | 46.78 | 47.16 | 89,116 | +0.31(+0.67%) |
Aug 24, 2021 | 46.56 | 46.89 | 46.56 | 46.84 | 43,522 | +0.44(+0.95%) |
Aug 23, 2021 | 46.03 | 46.43 | 46.03 | 46.40 | 96,998 | +0.66(+1.43%) |
Aug 20, 2021 | 45.42 | 45.81 | 45.41 | 45.75 | 36,678 | +0.41(+0.91%) |
Aug 19, 2021 | 45.14 | 45.54 | 45.13 | 45.34 | 267,117 | -0.29(-0.64%) |
Aug 18, 2021 | 45.73 | 46.13 | 45.60 | 45.63 | 97,527 | -0.24(-0.53%) |
Aug 17, 2021 | 46.31 | 46.31 | 45.52 | 45.87 | 73,933 | -0.82(-1.76%) |
Aug 16, 2021 | 46.67 | 46.70 | 46.37 | 46.70 | 63,910 | -0.15(-0.31%) |
Aug 13, 2021 | 46.91 | 46.91 | 46.71 | 46.84 | 54,836 | -0.10(-0.21%) |
Aug 12, 2021 | 46.95 | 46.95 | 46.67 | 46.94 | 100,533 | -0.13(-0.27%) |
Aug 11, 2021 | 46.82 | 47.07 | 46.58 | 47.07 | 46,580 | +0.42(+0.90%) |
Aug 10, 2021 | 46.73 | 46.76 | 46.56 | 46.65 | 69,382 | +0.12(+0.25%) |
Aug 09, 2021 | 46.58 | 46.67 | 46.33 | 46.53 | 43,441 | -0.09(-0.19%) |
Aug 06, 2021 | 46.72 | 46.72 | 46.54 | 46.62 | 43,831 | -0.08(-0.17%) |
Aug 05, 2021 | 46.47 | 46.77 | 46.47 | 46.70 | 68,161 | +0.30(+0.65%) |
Aug 04, 2021 | 46.46 | 46.64 | 46.36 | 46.39 | 248,738 | -0.33(-0.71%) |
Aug 03, 2021 | 46.42 | 46.73 | 46.06 | 46.73 | 169,665 | +0.32(+0.70%) |
Aug 02, 2021 | 46.73 | 46.74 | 46.29 | 46.40 | 754,236 | -0.04(-0.08%) |
Jul 30, 2021 | 46.13 | 46.61 | 46.13 | 46.44 | 43,517 | -0.06(-0.13%) |
Jul 29, 2021 | 46.11 | 46.68 | 46.11 | 46.50 | 54,838 | +0.46(+1.00%) |
Jul 28, 2021 | 45.91 | 46.15 | 45.60 | 46.04 | 87,763 | +0.39(+0.86%) |
Jul 27, 2021 | 46.05 | 46.15 | 45.26 | 45.65 | 169,053 | -0.66(-1.42%) |
Jul 26, 2021 | 46.17 | 46.30 | 46.09 | 46.30 | 65,739 | +0.10(+0.21%) |
Jul 23, 2021 | 46.08 | 46.21 | 45.80 | 46.21 | 37,863 | +0.40(+0.88%) |
Jul 22, 2021 | 45.89 | 45.92 | 45.55 | 45.80 | 75,719 | -0.14(-0.30%) |
Jul 21, 2021 | 45.35 | 45.94 | 45.35 | 45.94 | 63,526 | +0.67(+1.47%) |
Jul 20, 2021 | 44.32 | 45.39 | 44.24 | 45.28 | 171,453 | +1.05(+2.37%) |
Jul 19, 2021 | 44.00 | 44.33 | 43.68 | 44.23 | 130,931 | -0.47(-1.05%) |
Jul 16, 2021 | 45.43 | 45.50 | 44.62 | 44.70 | 50,637 | -0.59(-1.30%) |
Jul 15, 2021 | 45.42 | 45.61 | 44.94 | 45.29 | 91,890 | -0.33(-0.73%) |
Jul 14, 2021 | 46.00 | 46.21 | 45.52 | 45.62 | 142,382 | -0.21(-0.45%) |
Jul 13, 2021 | 46.19 | 46.19 | 45.76 | 45.82 | 66,460 | -0.39(-0.85%) |
Jul 12, 2021 | 46.21 | 46.28 | 46.05 | 46.22 | 44,509 | -0.04(-0.08%) |
Jul 09, 2021 | 45.75 | 46.26 | 45.74 | 46.26 | 69,912 | +0.85(+1.88%) |
Jul 08, 2021 | 45.14 | 45.73 | 44.94 | 45.40 | 76,605 | -0.61(-1.32%) |
Jul 07, 2021 | 46.15 | 46.26 | 45.67 | 46.01 | 74,153 | -0.15(-0.32%) |
Jul 06, 2021 | 46.41 | 46.45 | 45.81 | 46.16 | 42,290 | -0.25(-0.55%) |
Jul 02, 2021 | 46.64 | 46.64 | 46.33 | 46.41 | 169,778 | -0.05(-0.11%) |