Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.66 | 49.71 | 47.58 | 48.78 | 51,339 | -0.22(-0.44%) |
Sep 29, 2021 | 48.92 | 49.00 | 48.92 | 49.00 | 594 | +0.05(+0.11%) |
Sep 28, 2021 | 49.89 | 49.89 | 48.83 | 48.95 | 10,191 | -0.45(-0.91%) |
Sep 27, 2021 | 49.01 | 49.71 | 49.01 | 49.40 | 5,670 | +1.08(+2.24%) |
Sep 24, 2021 | 47.70 | 48.35 | 47.70 | 48.31 | 908 | -0.01(-0.03%) |
Sep 23, 2021 | 47.94 | 48.33 | 47.94 | 48.33 | 670 | +1.06(+2.24%) |
Sep 22, 2021 | 47.11 | 47.57 | 47.11 | 47.27 | 501 | +0.70(+1.50%) |
Sep 21, 2021 | 46.76 | 46.76 | 46.57 | 46.57 | 402 | +0.20(+0.43%) |
Sep 20, 2021 | 46.72 | 46.72 | 45.96 | 46.37 | 1,404 | -1.10(-2.31%) |
Sep 17, 2021 | 47.75 | 48.20 | 47.47 | 47.47 | 3,330 | -0.63(-1.31%) |
Sep 16, 2021 | 48.11 | 48.20 | 48.01 | 48.10 | 5,341 | -0.28(-0.57%) |
Sep 15, 2021 | 48.21 | 48.56 | 45.92 | 48.38 | 16,946 | +1.10(+2.33%) |
Sep 14, 2021 | 47.75 | 47.97 | 47.20 | 47.28 | 4,823 | -0.45(-0.94%) |
Sep 13, 2021 | 46.96 | 47.76 | 46.73 | 47.73 | 2,738 | +0.95(+2.04%) |
Sep 10, 2021 | 47.03 | 47.61 | 46.54 | 46.77 | 11,002 | -0.19(-0.41%) |
Sep 09, 2021 | 46.85 | 47.22 | 46.76 | 46.97 | 9,828 | -0.28(-0.60%) |
Sep 08, 2021 | 46.97 | 47.69 | 46.71 | 47.25 | 5,693 | -0.04(-0.08%) |
Sep 07, 2021 | 47.44 | 47.66 | 46.78 | 47.29 | 6,212 | -0.40(-0.84%) |
Sep 03, 2021 | 47.07 | 48.43 | 46.76 | 47.69 | 13,411 | +0.11(+0.23%) |
Sep 02, 2021 | 46.05 | 47.59 | 45.36 | 47.58 | 16,744 | +2.05(+4.49%) |
Sep 01, 2021 | 46.31 | 46.68 | 45.53 | 45.53 | 4,147 | -0.69(-1.50%) |
Aug 31, 2021 | 46.76 | 47.00 | 46.21 | 46.23 | 11,714 | -0.61(-1.30%) |
Aug 30, 2021 | 46.67 | 47.03 | 46.06 | 46.84 | 4,089 | -0.02(-0.04%) |
Aug 27, 2021 | 46.23 | 46.86 | 45.31 | 46.86 | 4,824 | +0.34(+0.72%) |
Aug 26, 2021 | 46.49 | 46.63 | 45.33 | 46.52 | 9,423 | -0.28(-0.59%) |
Aug 25, 2021 | 46.31 | 46.80 | 46.14 | 46.80 | 5,017 | +0.40(+0.86%) |
Aug 24, 2021 | 45.42 | 46.83 | 45.42 | 46.40 | 5,094 | +0.76(+1.66%) |
Aug 23, 2021 | 46.04 | 46.05 | 45.64 | 45.64 | 1,202 | +0.74(+1.65%) |
Aug 20, 2021 | 44.62 | 44.94 | 43.28 | 44.90 | 2,732 | +0.90(+2.04%) |
Aug 19, 2021 | 44.79 | 44.98 | 44.00 | 44.00 | 6,516 | -1.55(-3.41%) |
Aug 18, 2021 | 46.23 | 46.46 | 45.56 | 45.56 | 10,263 | -0.72(-1.56%) |
Aug 17, 2021 | 45.89 | 46.38 | 45.89 | 46.28 | 4,118 | -0.38(-0.81%) |
Aug 16, 2021 | 46.85 | 46.85 | 46.64 | 46.66 | 1,036 | -0.40(-0.85%) |
Aug 13, 2021 | 47.08 | 47.08 | 47.06 | 47.06 | 283 | -0.38(-0.80%) |
Aug 12, 2021 | 47.03 | 47.44 | 47.03 | 47.44 | 631 | +0.18(+0.38%) |
Aug 11, 2021 | 47.26 | 47.30 | 47.26 | 47.26 | 1,195 | +0.19(+0.41%) |
Aug 10, 2021 | 47.06 | 47.07 | 47.05 | 47.07 | 389 | +0.67(+1.43%) |
Aug 09, 2021 | 46.53 | 46.53 | 46.40 | 46.40 | 825 | -0.39(-0.83%) |
Aug 06, 2021 | 46.86 | 46.98 | 46.79 | 46.79 | 1,694 | +0.02(+0.04%) |
Aug 05, 2021 | 46.96 | 47.09 | 46.77 | 46.77 | 681 | -0.09(-0.19%) |
Aug 04, 2021 | 46.24 | 46.86 | 46.24 | 46.86 | 429 | -0.35(-0.75%) |
Aug 03, 2021 | 46.44 | 47.73 | 45.90 | 47.21 | 8,370 | +0.36(+0.76%) |
Aug 02, 2021 | 47.26 | 47.46 | 46.75 | 46.86 | 3,386 | -0.48(-1.02%) |
Jul 30, 2021 | 46.58 | 48.29 | 46.58 | 47.34 | 5,909 | -0.39(-0.82%) |
Jul 29, 2021 | 47.21 | 47.73 | 47.21 | 47.73 | 1,672 | +0.29(+0.61%) |
Jul 28, 2021 | 47.11 | 47.76 | 46.91 | 47.44 | 8,259 | +0.12(+0.26%) |
Jul 27, 2021 | 47.05 | 47.32 | 46.85 | 47.32 | 823 | -0.43(-0.89%) |
Jul 26, 2021 | 46.93 | 47.74 | 46.81 | 47.74 | 2,187 | +1.09(+2.33%) |
Jul 23, 2021 | 46.38 | 47.39 | 46.38 | 46.66 | 9,028 | -0.27(-0.58%) |
Jul 22, 2021 | 46.69 | 47.31 | 46.55 | 46.93 | 4,229 | -0.27(-0.58%) |
Jul 21, 2021 | 46.62 | 47.61 | 46.13 | 47.20 | 2,054 | +0.92(+1.98%) |
Jul 20, 2021 | 45.02 | 46.34 | 45.02 | 46.28 | 2,763 | +0.97(+2.13%) |
Jul 19, 2021 | 45.77 | 46.25 | 44.67 | 45.32 | 14,012 | -1.63(-3.48%) |
Jul 16, 2021 | 47.33 | 47.33 | 46.95 | 46.95 | 1,932 | -0.47(-0.99%) |
Jul 15, 2021 | 47.39 | 47.65 | 47.04 | 47.42 | 6,755 | -0.54(-1.12%) |
Jul 14, 2021 | 48.50 | 48.50 | 47.95 | 47.95 | 1,073 | -0.49(-1.01%) |
Jul 13, 2021 | 49.14 | 49.14 | 48.42 | 48.44 | 1,195 | -0.88(-1.79%) |
Jul 12, 2021 | 49.48 | 49.51 | 49.10 | 49.33 | 2,373 | -0.12(-0.24%) |
Jul 09, 2021 | 48.83 | 49.44 | 48.83 | 49.44 | 2,036 | +0.95(+1.97%) |
Jul 08, 2021 | 48.10 | 48.49 | 47.84 | 48.49 | 723 | -0.34(-0.69%) |
Jul 07, 2021 | 49.45 | 49.45 | 48.56 | 48.83 | 2,697 | -0.25(-0.52%) |
Jul 06, 2021 | 49.81 | 49.81 | 48.95 | 49.08 | 3,447 | -0.74(-1.48%) |
Jul 02, 2021 | 48.97 | 49.95 | 48.02 | 49.82 | 17,285 | +0.46(+0.92%) |