Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.56 | 46.05 | 45.40 | 45.40 | 7,574 | +0.04(+0.08%) |
Sep 29, 2021 | 46.48 | 46.59 | 45.31 | 45.37 | 13,184 | -0.81(-1.76%) |
Sep 28, 2021 | 47.16 | 47.16 | 46.18 | 46.18 | 15,176 | -1.31(-2.76%) |
Sep 27, 2021 | 46.39 | 47.62 | 46.37 | 47.49 | 11,896 | +1.06(+2.28%) |
Sep 24, 2021 | 47.08 | 47.08 | 46.43 | 46.43 | 9,062 | -0.83(-1.75%) |
Sep 23, 2021 | 46.48 | 47.26 | 46.39 | 47.26 | 7,981 | +0.81(+1.74%) |
Sep 22, 2021 | 47.02 | 47.02 | 46.39 | 46.45 | 3,116 | -0.47(-1.00%) |
Sep 21, 2021 | 46.66 | 47.13 | 46.57 | 46.92 | 26,534 | +0.78(+1.68%) |
Sep 20, 2021 | 46.61 | 47.04 | 45.89 | 46.14 | 13,672 | -1.59(-3.34%) |
Sep 17, 2021 | 46.62 | 47.74 | 46.47 | 47.74 | 10,501 | +1.27(+2.73%) |
Sep 16, 2021 | 46.18 | 46.47 | 45.73 | 46.47 | 9,505 | +0.23(+0.51%) |
Sep 15, 2021 | 45.84 | 46.55 | 45.81 | 46.24 | 19,580 | +0.49(+1.08%) |
Sep 14, 2021 | 46.19 | 46.67 | 45.59 | 45.74 | 7,297 | -0.36(-0.78%) |
Sep 13, 2021 | 46.36 | 46.64 | 45.63 | 46.10 | 8,957 | +0.04(+0.09%) |
Sep 10, 2021 | 46.74 | 46.74 | 45.78 | 46.06 | 11,737 | -0.73(-1.55%) |
Sep 09, 2021 | 46.28 | 47.17 | 46.28 | 46.79 | 13,681 | +0.41(+0.88%) |
Sep 08, 2021 | 46.98 | 46.98 | 45.97 | 46.38 | 18,335 | -0.51(-1.09%) |
Sep 07, 2021 | 47.21 | 47.73 | 46.69 | 46.89 | 11,794 | -0.32(-0.68%) |
Sep 03, 2021 | 47.98 | 47.98 | 46.97 | 47.21 | 13,181 | -0.95(-1.97%) |
Sep 02, 2021 | 47.70 | 48.24 | 47.70 | 48.16 | 30,313 | +0.51(+1.07%) |
Sep 01, 2021 | 46.99 | 47.66 | 46.81 | 47.65 | 19,572 | +0.84(+1.79%) |
Aug 31, 2021 | 46.43 | 47.22 | 46.43 | 46.81 | 22,295 | +0.56(+1.21%) |
Aug 30, 2021 | 46.63 | 47.04 | 46.19 | 46.25 | 7,892 | -0.29(-0.62%) |
Aug 27, 2021 | 45.38 | 46.89 | 45.38 | 46.54 | 27,588 | +1.36(+3.00%) |
Aug 26, 2021 | 45.29 | 46.22 | 45.18 | 45.18 | 10,959 | -0.20(-0.44%) |
Aug 25, 2021 | 44.72 | 45.57 | 44.72 | 45.38 | 12,660 | +0.51(+1.13%) |
Aug 24, 2021 | 44.84 | 44.88 | 44.17 | 44.88 | 15,874 | +0.21(+0.47%) |
Aug 23, 2021 | 43.31 | 44.90 | 43.31 | 44.67 | 33,843 | +1.98(+4.63%) |
Aug 20, 2021 | 41.50 | 42.99 | 41.44 | 42.69 | 15,478 | +1.23(+2.97%) |
Aug 19, 2021 | 42.07 | 42.47 | 41.46 | 41.46 | 30,102 | -1.03(-2.43%) |
Aug 18, 2021 | 43.10 | 43.54 | 42.49 | 42.49 | 11,238 | -0.55(-1.27%) |
Aug 17, 2021 | 42.12 | 43.06 | 41.74 | 43.04 | 40,076 | +0.56(+1.32%) |
Aug 16, 2021 | 43.42 | 43.45 | 42.47 | 42.48 | 30,483 | -1.14(-2.61%) |
Aug 13, 2021 | 44.06 | 44.15 | 43.55 | 43.62 | 16,307 | -0.19(-0.43%) |
Aug 12, 2021 | 43.78 | 44.00 | 43.33 | 43.81 | 19,855 | +0.11(+0.25%) |
Aug 11, 2021 | 44.00 | 44.00 | 43.42 | 43.70 | 19,266 | -0.23(-0.53%) |
Aug 10, 2021 | 44.73 | 44.73 | 43.76 | 43.93 | 9,301 | -0.44(-0.98%) |
Aug 09, 2021 | 44.25 | 44.79 | 44.15 | 44.37 | 10,094 | +0.14(+0.32%) |
Aug 06, 2021 | 44.73 | 44.90 | 44.13 | 44.23 | 13,757 | -0.58(-1.29%) |
Aug 05, 2021 | 43.58 | 44.88 | 43.58 | 44.81 | 17,461 | +1.20(+2.75%) |
Aug 04, 2021 | 43.56 | 44.21 | 43.49 | 43.61 | 14,487 | -0.09(-0.21%) |
Aug 03, 2021 | 43.84 | 43.90 | 43.12 | 43.70 | 18,739 | -0.10(-0.22%) |
Aug 02, 2021 | 44.19 | 44.28 | 43.79 | 43.79 | 8,570 | -0.12(-0.28%) |
Jul 30, 2021 | 44.33 | 44.58 | 43.89 | 43.92 | 8,183 | -0.78(-1.74%) |
Jul 29, 2021 | 45.62 | 46.08 | 44.70 | 44.70 | 12,290 | -0.79(-1.73%) |
Jul 28, 2021 | 43.90 | 45.73 | 43.90 | 45.48 | 18,694 | +1.71(+3.90%) |
Jul 27, 2021 | 44.21 | 44.36 | 43.04 | 43.78 | 15,473 | -0.72(-1.62%) |
Jul 26, 2021 | 45.53 | 45.61 | 44.50 | 44.50 | 18,551 | -1.11(-2.44%) |
Jul 23, 2021 | 46.29 | 46.29 | 45.46 | 45.61 | 14,131 | -0.57(-1.23%) |
Jul 22, 2021 | 46.91 | 46.91 | 46.13 | 46.18 | 14,588 | -1.08(-2.28%) |
Jul 21, 2021 | 46.84 | 47.26 | 46.25 | 47.26 | 11,105 | +0.48(+1.02%) |
Jul 20, 2021 | 45.70 | 46.78 | 45.70 | 46.78 | 16,369 | +1.22(+2.67%) |
Jul 19, 2021 | 44.94 | 46.20 | 44.80 | 45.56 | 19,904 | +0.07(+0.15%) |
Jul 16, 2021 | 45.81 | 46.09 | 45.33 | 45.49 | 17,529 | -0.25(-0.55%) |
Jul 15, 2021 | 45.89 | 45.89 | 44.95 | 45.74 | 52,636 | -0.20(-0.43%) |
Jul 14, 2021 | 47.66 | 47.66 | 45.89 | 45.94 | 20,409 | -1.42(-2.99%) |
Jul 13, 2021 | 47.79 | 47.93 | 47.34 | 47.36 | 13,839 | -1.06(-2.18%) |
Jul 12, 2021 | 48.99 | 48.99 | 48.31 | 48.42 | 10,139 | -0.57(-1.16%) |
Jul 09, 2021 | 48.37 | 49.09 | 48.37 | 48.99 | 11,661 | +0.80(+1.66%) |
Jul 08, 2021 | 47.15 | 48.39 | 47.09 | 48.19 | 17,297 | +0.13(+0.27%) |
Jul 07, 2021 | 48.65 | 48.97 | 47.59 | 48.06 | 34,080 | -0.62(-1.27%) |
Jul 06, 2021 | 49.67 | 49.67 | 48.62 | 48.68 | 11,225 | -0.84(-1.69%) |
Jul 02, 2021 | 49.94 | 49.94 | 49.20 | 49.51 | 7,875 | -0.30(-0.60%) |