Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.17 | 48.05 | 47.17 | 47.47 | 700,662 | -0.20(-0.42%) |
Sep 29, 2021 | 47.61 | 48.02 | 47.56 | 47.67 | 347,117 | +0.04(+0.08%) |
Sep 28, 2021 | 47.62 | 48.53 | 47.65 | 47.63 | 730,066 | -0.02(-0.04%) |
Sep 27, 2021 | 47.08 | 48.24 | 47.06 | 47.65 | 815,426 | +0.48(+1.02%) |
Sep 24, 2021 | 47.48 | 47.82 | 47.17 | 47.17 | 746,642 | -0.49(-1.03%) |
Sep 23, 2021 | 47.46 | 48.09 | 47.22 | 47.66 | 918,921 | +0.28(+0.59%) |
Sep 22, 2021 | 47.14 | 47.78 | 47.14 | 47.38 | 434,188 | +0.26(+0.55%) |
Sep 21, 2021 | 47.37 | 47.83 | 47.04 | 47.12 | 585,912 | -0.03(-0.06%) |
Sep 20, 2021 | 46.92 | 47.59 | 46.68 | 47.15 | 1,294,882 | -0.46(-0.97%) |
Sep 17, 2021 | 48.18 | 48.18 | 47.34 | 47.61 | 2,263,004 | -0.40(-0.83%) |
Sep 16, 2021 | 47.99 | 48.41 | 47.80 | 48.01 | 557,793 | +0.02(+0.04%) |
Sep 15, 2021 | 47.73 | 48.03 | 47.17 | 47.99 | 853,900 | +0.24(+0.50%) |
Sep 14, 2021 | 48.06 | 48.08 | 47.18 | 47.75 | 698,107 | -0.17(-0.35%) |
Sep 13, 2021 | 47.75 | 48.37 | 47.27 | 47.92 | 496,252 | +0.53(+1.12%) |
Sep 10, 2021 | 48.18 | 48.28 | 47.34 | 47.39 | 553,679 | -0.68(-1.41%) |
Sep 09, 2021 | 48.83 | 48.94 | 48.01 | 48.07 | 559,677 | -0.73(-1.50%) |
Sep 08, 2021 | 48.61 | 48.98 | 48.29 | 48.80 | 582,124 | -0.02(-0.04%) |
Sep 07, 2021 | 50.03 | 50.39 | 48.81 | 48.82 | 658,371 | -1.28(-2.55%) |
Sep 03, 2021 | 49.82 | 50.22 | 49.71 | 50.10 | 536,190 | +0.10(+0.20%) |
Sep 02, 2021 | 49.87 | 50.01 | 49.51 | 50.00 | 465,591 | +0.36(+0.73%) |
Sep 01, 2021 | 49.50 | 49.94 | 49.28 | 49.64 | 492,495 | +0.29(+0.59%) |
Aug 31, 2021 | 49.40 | 49.60 | 48.89 | 49.35 | 894,911 | -0.05(-0.10%) |
Aug 30, 2021 | 49.44 | 49.62 | 48.93 | 49.40 | 531,223 | +0.11(+0.22%) |
Aug 27, 2021 | 48.48 | 49.46 | 48.17 | 49.29 | 674,016 | +0.74(+1.52%) |
Aug 26, 2021 | 49.27 | 49.59 | 48.54 | 48.55 | 922,313 | -0.71(-1.44%) |
Aug 25, 2021 | 48.70 | 49.52 | 48.70 | 49.26 | 514,759 | +0.55(+1.13%) |
Aug 24, 2021 | 48.32 | 48.92 | 48.22 | 48.71 | 417,927 | +0.62(+1.29%) |
Aug 23, 2021 | 48.31 | 48.80 | 47.90 | 48.09 | 660,751 | -0.17(-0.35%) |
Aug 20, 2021 | 47.72 | 48.49 | 46.83 | 48.26 | 477,796 | +0.65(+1.37%) |
Aug 19, 2021 | 47.57 | 48.07 | 47.26 | 47.61 | 864,098 | -0.28(-0.58%) |
Aug 18, 2021 | 47.81 | 48.31 | 47.55 | 47.89 | 440,861 | +0.06(+0.13%) |
Aug 17, 2021 | 47.06 | 48.00 | 47.06 | 47.83 | 981,629 | +0.28(+0.59%) |
Aug 16, 2021 | 47.68 | 47.84 | 47.40 | 47.55 | 588,648 | -0.15(-0.31%) |
Aug 13, 2021 | 47.87 | 48.02 | 47.61 | 47.70 | 1,003,681 | +0.07(+0.15%) |
Aug 12, 2021 | 47.51 | 48.21 | 47.24 | 47.63 | 718,986 | +0.13(+0.27%) |
Aug 11, 2021 | 47.71 | 47.71 | 47.05 | 47.50 | 1,254,256 | -0.21(-0.44%) |
Aug 10, 2021 | 47.92 | 48.08 | 47.06 | 47.71 | 1,348,172 | -0.01(-0.02%) |
Aug 09, 2021 | 48.68 | 48.75 | 47.61 | 47.72 | 1,027,025 | -0.95(-1.95%) |
Aug 06, 2021 | 47.97 | 48.91 | 47.97 | 48.67 | 614,240 | +0.59(+1.23%) |
Aug 05, 2021 | 47.23 | 48.08 | 47.01 | 48.08 | 784,948 | +1.14(+2.43%) |
Aug 04, 2021 | 46.79 | 47.22 | 46.52 | 46.94 | 727,665 | +0.06(+0.13%) |
Aug 03, 2021 | 46.67 | 46.90 | 45.77 | 46.88 | 658,852 | +0.31(+0.67%) |
Aug 02, 2021 | 46.39 | 46.69 | 46.04 | 46.57 | 600,093 | +0.37(+0.80%) |
Jul 30, 2021 | 46.33 | 46.91 | 46.00 | 46.20 | 989,597 | -0.19(-0.41%) |
Jul 29, 2021 | 45.76 | 47.24 | 45.76 | 46.39 | 493,935 | -0.21(-0.45%) |
Jul 28, 2021 | 47.08 | 47.55 | 46.45 | 46.60 | 631,479 | -0.43(-0.91%) |
Jul 27, 2021 | 46.80 | 47.73 | 46.10 | 47.03 | 693,254 | +1.42(+3.11%) |
Jul 26, 2021 | 45.83 | 46.08 | 45.18 | 45.61 | 548,267 | -0.12(-0.26%) |
Jul 23, 2021 | 46.21 | 46.33 | 45.37 | 45.73 | 572,874 | -0.21(-0.46%) |
Jul 22, 2021 | 45.86 | 46.06 | 45.48 | 45.94 | 474,418 | -0.11(-0.24%) |
Jul 21, 2021 | 45.82 | 46.46 | 45.79 | 46.05 | 453,751 | +0.53(+1.16%) |
Jul 20, 2021 | 44.00 | 45.95 | 43.95 | 45.52 | 1,026,043 | +1.57(+3.57%) |
Jul 19, 2021 | 44.43 | 44.93 | 43.87 | 43.95 | 843,445 | -1.14(-2.53%) |
Jul 16, 2021 | 45.53 | 46.06 | 44.93 | 45.09 | 398,466 | -0.37(-0.81%) |
Jul 15, 2021 | 45.92 | 46.37 | 45.28 | 45.46 | 632,471 | -0.56(-1.22%) |
Jul 14, 2021 | 45.83 | 46.31 | 45.83 | 46.02 | 608,038 | +0.47(+1.03%) |
Jul 13, 2021 | 46.06 | 46.31 | 45.40 | 45.55 | 404,518 | -0.67(-1.45%) |
Jul 12, 2021 | 46.42 | 46.50 | 45.70 | 46.22 | 325,606 | -0.30(-0.64%) |
Jul 09, 2021 | 45.63 | 46.67 | 45.18 | 46.52 | 405,093 | +0.93(+2.04%) |
Jul 08, 2021 | 45.31 | 46.00 | 45.17 | 45.59 | 524,901 | -0.42(-0.91%) |
Jul 07, 2021 | 46.62 | 46.72 | 45.83 | 46.01 | 533,091 | -0.52(-1.12%) |
Jul 06, 2021 | 46.49 | 46.66 | 46.16 | 46.53 | 1,387,650 | +0.04(+0.09%) |
Jul 02, 2021 | 46.21 | 46.73 | 46.17 | 46.49 | 468,152 | +0.16(+0.35%) |