Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.05 | 49.05 | 49.02 | 49.03 | 12,176 | -0.01(-0.02%) |
Sep 29, 2021 | 49.01 | 49.08 | 49.01 | 49.04 | 102,573 | +0.06(+0.11%) |
Sep 28, 2021 | 49.00 | 49.05 | 48.99 | 48.98 | 27,791 | -0.10(-0.20%) |
Sep 27, 2021 | 48.95 | 49.15 | 48.94 | 49.08 | 14,976 | +0.00(+0.00%) |
Sep 24, 2021 | 49.08 | 49.10 | 49.04 | 49.08 | 19,642 | -0.02(-0.05%) |
Sep 23, 2021 | 49.11 | 49.13 | 49.07 | 49.10 | 8,552 | -0.05(-0.10%) |
Sep 22, 2021 | 49.19 | 49.22 | 49.14 | 49.15 | 9,234 | +0.01(+0.02%) |
Sep 21, 2021 | 49.19 | 49.23 | 49.14 | 49.14 | 12,897 | -0.07(-0.13%) |
Sep 20, 2021 | 49.13 | 49.21 | 49.13 | 49.21 | 13,833 | +0.07(+0.13%) |
Sep 17, 2021 | 49.11 | 49.19 | 49.11 | 49.14 | 15,113 | -0.03(-0.06%) |
Sep 16, 2021 | 49.19 | 49.25 | 49.17 | 49.17 | 19,966 | -0.02(-0.05%) |
Sep 15, 2021 | 49.23 | 49.23 | 49.18 | 49.19 | 8,471 | +0.00(+0.00%) |
Sep 14, 2021 | 49.13 | 49.22 | 49.10 | 49.19 | 9,521 | +0.00(+0.01%) |
Sep 13, 2021 | 49.24 | 49.24 | 49.16 | 49.19 | 20,332 | -0.02(-0.04%) |
Sep 10, 2021 | 49.13 | 49.23 | 49.13 | 49.21 | 14,613 | +0.02(+0.04%) |
Sep 09, 2021 | 49.11 | 49.22 | 49.11 | 49.19 | 14,736 | +0.04(+0.09%) |
Sep 08, 2021 | 49.14 | 49.19 | 49.14 | 49.15 | 9,995 | +0.00(+0.01%) |
Sep 07, 2021 | 49.12 | 49.22 | 49.12 | 49.14 | 13,167 | -0.07(-0.13%) |
Sep 03, 2021 | 49.20 | 49.23 | 49.20 | 49.21 | 9,726 | +0.00(+0.00%) |
Sep 02, 2021 | 49.26 | 49.26 | 49.20 | 49.21 | 23,450 | +0.01(+0.02%) |
Sep 01, 2021 | 49.38 | 49.38 | 49.18 | 49.20 | 59,354 | +0.01(+0.02%) |
Aug 31, 2021 | 49.10 | 49.23 | 48.92 | 49.19 | 16,021 | +0.01(+0.03%) |
Aug 30, 2021 | 49.13 | 49.18 | 49.13 | 49.18 | 14,316 | +0.01(+0.02%) |
Aug 27, 2021 | 49.10 | 49.18 | 49.08 | 49.17 | 9,901 | +0.07(+0.15%) |
Aug 26, 2021 | 49.07 | 49.13 | 49.07 | 49.09 | 15,333 | +0.00(+0.00%) |
Aug 25, 2021 | 49.09 | 49.14 | 49.08 | 49.09 | 37,519 | -0.04(-0.08%) |
Aug 24, 2021 | 49.18 | 49.18 | 49.13 | 49.13 | 19,420 | -0.01(-0.02%) |
Aug 23, 2021 | 49.10 | 49.14 | 49.05 | 49.14 | 61,834 | +0.03(+0.06%) |
Aug 20, 2021 | 49.09 | 49.18 | 49.09 | 49.11 | 12,841 | -0.01(-0.02%) |
Aug 19, 2021 | 49.10 | 49.13 | 49.09 | 49.12 | 15,696 | +0.01(+0.02%) |
Aug 18, 2021 | 49.10 | 49.14 | 49.09 | 49.11 | 32,534 | -0.02(-0.04%) |
Aug 17, 2021 | 49.15 | 49.15 | 49.12 | 49.13 | 14,897 | -0.02(-0.04%) |
Aug 16, 2021 | 49.20 | 49.20 | 49.14 | 49.15 | 33,780 | +0.04(+0.08%) |
Aug 13, 2021 | 49.11 | 49.16 | 49.08 | 49.11 | 14,378 | +0.03(+0.06%) |
Aug 12, 2021 | 49.07 | 49.12 | 49.07 | 49.08 | 13,265 | -0.02(-0.04%) |
Aug 11, 2021 | 49.06 | 49.14 | 49.06 | 49.10 | 12,402 | +0.05(+0.10%) |
Aug 10, 2021 | 49.06 | 49.12 | 48.95 | 49.06 | 37,531 | -0.04(-0.08%) |
Aug 09, 2021 | 49.13 | 49.13 | 49.09 | 49.09 | 27,994 | -0.04(-0.08%) |
Aug 06, 2021 | 49.12 | 49.19 | 49.12 | 49.13 | 8,966 | -0.06(-0.11%) |
Aug 05, 2021 | 49.27 | 49.27 | 49.19 | 49.19 | 13,803 | -0.04(-0.08%) |
Aug 04, 2021 | 49.20 | 49.28 | 49.20 | 49.22 | 22,695 | -0.04(-0.08%) |
Aug 03, 2021 | 49.24 | 49.30 | 49.18 | 49.26 | 96,964 | +0.02(+0.04%) |
Aug 02, 2021 | 49.21 | 49.25 | 49.21 | 49.24 | 10,951 | +0.03(+0.06%) |
Jul 30, 2021 | 49.35 | 49.35 | 49.08 | 49.21 | 14,325 | +0.05(+0.10%) |
Jul 29, 2021 | 49.20 | 49.21 | 49.16 | 49.17 | 15,677 | -0.04(-0.08%) |
Jul 28, 2021 | 49.16 | 49.23 | 49.15 | 49.21 | 14,160 | +0.03(+0.06%) |
Jul 27, 2021 | 49.16 | 49.20 | 49.15 | 49.17 | 11,030 | +0.01(+0.03%) |
Jul 26, 2021 | 49.18 | 49.19 | 49.11 | 49.16 | 31,204 | -0.01(-0.02%) |
Jul 23, 2021 | 49.06 | 49.20 | 49.06 | 49.17 | 11,924 | -0.01(-0.02%) |
Jul 22, 2021 | 49.14 | 49.21 | 49.13 | 49.18 | 33,026 | +0.04(+0.08%) |
Jul 21, 2021 | 49.16 | 49.19 | 49.13 | 49.14 | 37,298 | -0.02(-0.04%) |
Jul 20, 2021 | 49.22 | 49.22 | 49.12 | 49.16 | 2,943,337 | +0.02(+0.04%) |
Jul 19, 2021 | 49.06 | 49.21 | 49.06 | 49.14 | 57,380 | +0.07(+0.13%) |
Jul 16, 2021 | 49.05 | 49.12 | 49.05 | 49.08 | 25,429 | -0.02(-0.05%) |
Jul 15, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 36,530 | -0.00(-0.01%) |
Jul 14, 2021 | 49.08 | 49.13 | 49.07 | 49.10 | 49,966 | -0.01(-0.02%) |
Jul 13, 2021 | 49.07 | 49.15 | 49.06 | 49.11 | 26,599 | +0.02(+0.04%) |
Jul 12, 2021 | 49.08 | 49.11 | 49.01 | 49.09 | 16,149 | -0.01(-0.02%) |
Jul 09, 2021 | 49.13 | 49.14 | 49.08 | 49.10 | 21,539 | -0.02(-0.04%) |
Jul 08, 2021 | 49.11 | 49.15 | 48.98 | 49.12 | 25,131 | +0.01(+0.02%) |
Jul 07, 2021 | 49.08 | 49.13 | 49.08 | 49.11 | 31,147 | +0.03(+0.06%) |
Jul 06, 2021 | 49.03 | 49.10 | 49.03 | 49.08 | 24,815 | +0.04(+0.08%) |
Jul 02, 2021 | 49.02 | 49.06 | 49.01 | 49.05 | 30,335 | +0.03(+0.06%) |