Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.73 | 46.89 | 45.98 | 46.01 | 888,625 | -0.41(-0.88%) |
Sep 29, 2021 | 46.26 | 47.02 | 46.03 | 46.42 | 660,748 | +0.42(+0.91%) |
Sep 28, 2021 | 46.83 | 46.91 | 45.77 | 46.00 | 677,055 | -1.20(-2.54%) |
Sep 27, 2021 | 47.45 | 47.59 | 47.11 | 47.20 | 456,301 | -0.34(-0.71%) |
Sep 24, 2021 | 46.81 | 47.73 | 46.66 | 47.54 | 913,572 | +0.53(+1.13%) |
Sep 23, 2021 | 46.83 | 47.40 | 46.74 | 47.01 | 593,556 | +0.26(+0.56%) |
Sep 22, 2021 | 46.77 | 47.04 | 46.52 | 46.75 | 510,781 | +0.21(+0.46%) |
Sep 21, 2021 | 47.36 | 47.36 | 46.36 | 46.53 | 687,711 | -0.41(-0.87%) |
Sep 20, 2021 | 46.84 | 47.11 | 46.25 | 46.94 | 526,331 | -0.64(-1.34%) |
Sep 17, 2021 | 48.16 | 48.34 | 47.24 | 47.58 | 2,049,015 | -0.81(-1.68%) |
Sep 16, 2021 | 48.86 | 49.08 | 48.34 | 48.39 | 646,783 | -0.43(-0.87%) |
Sep 15, 2021 | 48.16 | 48.85 | 47.82 | 48.82 | 959,812 | +0.49(+1.02%) |
Sep 14, 2021 | 48.29 | 48.67 | 47.93 | 48.33 | 642,473 | +0.29(+0.60%) |
Sep 13, 2021 | 48.54 | 48.73 | 47.77 | 48.04 | 869,874 | -0.36(-0.74%) |
Sep 10, 2021 | 49.71 | 49.85 | 48.38 | 48.39 | 799,321 | -1.04(-2.10%) |
Sep 09, 2021 | 49.94 | 50.12 | 49.38 | 49.43 | 652,467 | -0.59(-1.19%) |
Sep 08, 2021 | 49.62 | 50.16 | 49.46 | 50.02 | 515,352 | +0.52(+1.05%) |
Sep 07, 2021 | 50.26 | 50.26 | 49.47 | 49.50 | 795,847 | -1.01(-2.01%) |
Sep 03, 2021 | 50.85 | 50.98 | 50.46 | 50.52 | 527,535 | -0.41(-0.80%) |
Sep 02, 2021 | 50.13 | 50.93 | 50.01 | 50.92 | 776,482 | +0.94(+1.88%) |
Sep 01, 2021 | 50.17 | 50.44 | 49.62 | 49.98 | 950,136 | -0.15(-0.31%) |
Aug 31, 2021 | 50.27 | 50.53 | 50.01 | 50.14 | 905,798 | -0.18(-0.36%) |
Aug 30, 2021 | 50.28 | 50.55 | 50.27 | 50.32 | 663,351 | +0.11(+0.21%) |
Aug 27, 2021 | 49.59 | 50.27 | 49.48 | 50.22 | 1,660,507 | +0.73(+1.48%) |
Aug 26, 2021 | 49.94 | 49.94 | 49.40 | 49.48 | 766,405 | -0.49(-0.99%) |
Aug 25, 2021 | 50.24 | 50.24 | 49.94 | 49.98 | 738,216 | -0.16(-0.33%) |
Aug 24, 2021 | 50.28 | 50.41 | 50.06 | 50.14 | 882,089 | -0.06(-0.12%) |
Aug 23, 2021 | 50.26 | 50.40 | 49.87 | 50.20 | 494,562 | +0.06(+0.12%) |
Aug 20, 2021 | 49.61 | 50.16 | 49.40 | 50.14 | 504,119 | +0.57(+1.15%) |
Aug 19, 2021 | 49.24 | 49.72 | 49.10 | 49.57 | 671,364 | -0.06(-0.12%) |
Aug 18, 2021 | 50.25 | 50.70 | 49.57 | 49.63 | 437,598 | -0.76(-1.51%) |
Aug 17, 2021 | 50.51 | 50.65 | 50.15 | 50.39 | 771,137 | -0.26(-0.52%) |
Aug 16, 2021 | 50.28 | 50.66 | 50.05 | 50.65 | 329,195 | +0.31(+0.61%) |
Aug 13, 2021 | 50.05 | 50.43 | 49.95 | 50.34 | 440,347 | +0.32(+0.64%) |
Aug 12, 2021 | 49.61 | 50.12 | 49.28 | 50.02 | 440,430 | +0.48(+0.98%) |
Aug 11, 2021 | 49.56 | 49.62 | 48.83 | 49.54 | 988,868 | +0.19(+0.39%) |
Aug 10, 2021 | 48.80 | 49.47 | 48.56 | 49.35 | 908,302 | +0.60(+1.23%) |
Aug 09, 2021 | 49.00 | 49.03 | 48.57 | 48.75 | 639,279 | -0.11(-0.22%) |
Aug 06, 2021 | 48.68 | 49.29 | 47.95 | 48.85 | 827,942 | +0.58(+1.20%) |
Aug 05, 2021 | 47.95 | 48.35 | 47.84 | 48.27 | 706,748 | +0.52(+1.09%) |
Aug 04, 2021 | 47.77 | 48.20 | 47.56 | 47.75 | 740,792 | -0.18(-0.38%) |
Aug 03, 2021 | 47.91 | 48.14 | 47.59 | 47.94 | 690,942 | +0.12(+0.24%) |
Aug 02, 2021 | 48.32 | 48.53 | 47.69 | 47.82 | 1,027,973 | -0.32(-0.66%) |
Jul 30, 2021 | 47.95 | 48.49 | 47.95 | 48.14 | 896,614 | +0.00(+0.00%) |
Jul 29, 2021 | 47.82 | 48.45 | 47.77 | 48.14 | 693,389 | +0.68(+1.43%) |
Jul 28, 2021 | 47.68 | 47.82 | 47.17 | 47.46 | 859,144 | -0.13(-0.26%) |
Jul 27, 2021 | 47.66 | 47.94 | 47.40 | 47.59 | 840,969 | -0.26(-0.55%) |
Jul 26, 2021 | 48.01 | 48.16 | 47.56 | 47.85 | 466,664 | -0.10(-0.20%) |
Jul 23, 2021 | 47.42 | 47.97 | 47.37 | 47.95 | 503,375 | +0.88(+1.87%) |
Jul 22, 2021 | 47.26 | 47.28 | 46.79 | 47.07 | 571,614 | -0.03(-0.06%) |
Jul 21, 2021 | 46.65 | 47.21 | 46.58 | 47.10 | 1,045,638 | +0.55(+1.18%) |
Jul 20, 2021 | 45.41 | 46.89 | 45.31 | 46.54 | 1,112,758 | +1.26(+2.77%) |
Jul 19, 2021 | 45.70 | 46.22 | 45.08 | 45.29 | 1,212,513 | -1.04(-2.25%) |
Jul 16, 2021 | 46.28 | 46.65 | 46.20 | 46.33 | 626,807 | +0.35(+0.76%) |
Jul 15, 2021 | 46.03 | 46.25 | 45.77 | 45.98 | 922,673 | -0.18(-0.40%) |
Jul 14, 2021 | 46.44 | 46.70 | 45.93 | 46.17 | 1,711,467 | +0.04(+0.08%) |
Jul 13, 2021 | 45.52 | 46.16 | 45.47 | 46.13 | 970,032 | +0.46(+1.02%) |
Jul 12, 2021 | 45.66 | 45.79 | 45.45 | 45.66 | 602,689 | -0.29(-0.63%) |
Jul 09, 2021 | 45.75 | 46.11 | 45.62 | 45.95 | 753,414 | +0.53(+1.17%) |
Jul 08, 2021 | 44.75 | 45.66 | 44.66 | 45.42 | 1,258,580 | +0.00(+0.00%) |
Jul 07, 2021 | 45.05 | 45.43 | 44.63 | 45.42 | 980,913 | +0.44(+0.99%) |
Jul 06, 2021 | 44.49 | 45.14 | 44.22 | 44.98 | 1,474,211 | +0.45(+1.02%) |
Jul 02, 2021 | 44.46 | 44.61 | 44.20 | 44.52 | 391,021 | +0.33(+0.74%) |