Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.72 | 46.88 | 45.97 | 46.00 | 888,782 | -0.41(-0.88%) |
Sep 29, 2021 | 46.26 | 47.01 | 46.02 | 46.41 | 660,865 | +0.42(+0.91%) |
Sep 28, 2021 | 46.83 | 46.90 | 45.76 | 45.99 | 677,175 | -1.20(-2.54%) |
Sep 27, 2021 | 47.45 | 47.58 | 47.10 | 47.19 | 456,382 | -0.34(-0.71%) |
Sep 24, 2021 | 46.80 | 47.72 | 46.65 | 47.53 | 913,733 | +0.53(+1.13%) |
Sep 23, 2021 | 46.83 | 47.39 | 46.73 | 47.00 | 593,661 | +0.26(+0.56%) |
Sep 22, 2021 | 46.76 | 47.03 | 46.52 | 46.74 | 510,872 | +0.21(+0.46%) |
Sep 21, 2021 | 47.35 | 47.35 | 46.35 | 46.53 | 687,833 | -0.41(-0.87%) |
Sep 20, 2021 | 46.84 | 47.10 | 46.25 | 46.93 | 526,424 | -0.64(-1.34%) |
Sep 17, 2021 | 48.15 | 48.33 | 47.23 | 47.57 | 2,049,377 | -0.81(-1.68%) |
Sep 16, 2021 | 48.85 | 49.07 | 48.33 | 48.39 | 646,897 | -0.43(-0.87%) |
Sep 15, 2021 | 48.15 | 48.84 | 47.81 | 48.81 | 959,981 | +0.49(+1.02%) |
Sep 14, 2021 | 48.28 | 48.67 | 47.92 | 48.32 | 642,586 | +0.29(+0.60%) |
Sep 13, 2021 | 48.53 | 48.72 | 47.77 | 48.03 | 870,028 | -0.36(-0.74%) |
Sep 10, 2021 | 49.70 | 49.84 | 48.38 | 48.39 | 799,463 | -1.04(-2.10%) |
Sep 09, 2021 | 49.93 | 50.11 | 49.37 | 49.42 | 652,582 | -0.59(-1.19%) |
Sep 08, 2021 | 49.61 | 50.15 | 49.45 | 50.01 | 515,443 | +0.52(+1.05%) |
Sep 07, 2021 | 50.25 | 50.25 | 49.46 | 49.49 | 795,987 | -1.01(-2.01%) |
Sep 03, 2021 | 50.85 | 50.97 | 50.45 | 50.51 | 527,628 | -0.41(-0.80%) |
Sep 02, 2021 | 50.12 | 50.92 | 50.01 | 50.91 | 776,619 | +0.94(+1.88%) |
Sep 01, 2021 | 50.16 | 50.43 | 49.61 | 49.98 | 950,304 | -0.15(-0.31%) |
Aug 31, 2021 | 50.27 | 50.52 | 50.01 | 50.13 | 905,958 | -0.18(-0.36%) |
Aug 30, 2021 | 50.28 | 50.54 | 50.26 | 50.31 | 663,469 | +0.11(+0.21%) |
Aug 27, 2021 | 49.58 | 50.26 | 49.47 | 50.21 | 1,660,801 | +0.73(+1.48%) |
Aug 26, 2021 | 49.93 | 49.93 | 49.39 | 49.47 | 766,540 | -0.49(-0.99%) |
Aug 25, 2021 | 50.23 | 50.23 | 49.93 | 49.97 | 738,346 | -0.16(-0.33%) |
Aug 24, 2021 | 50.28 | 50.40 | 50.05 | 50.13 | 882,245 | -0.06(-0.12%) |
Aug 23, 2021 | 50.25 | 50.39 | 49.86 | 50.19 | 494,649 | +0.06(+0.12%) |
Aug 20, 2021 | 49.60 | 50.15 | 49.39 | 50.13 | 504,208 | +0.57(+1.15%) |
Aug 19, 2021 | 49.23 | 49.72 | 49.09 | 49.56 | 671,483 | -0.06(-0.12%) |
Aug 18, 2021 | 50.24 | 50.69 | 49.56 | 49.62 | 437,675 | -0.76(-1.52%) |
Aug 17, 2021 | 50.50 | 50.64 | 50.14 | 50.38 | 771,273 | -0.26(-0.52%) |
Aug 16, 2021 | 50.28 | 50.65 | 50.04 | 50.64 | 329,253 | +0.31(+0.61%) |
Aug 13, 2021 | 50.04 | 50.42 | 49.94 | 50.33 | 440,425 | +0.32(+0.64%) |
Aug 12, 2021 | 49.60 | 50.11 | 49.27 | 50.01 | 440,507 | +0.48(+0.98%) |
Aug 11, 2021 | 49.55 | 49.61 | 48.83 | 49.53 | 989,043 | +0.19(+0.39%) |
Aug 10, 2021 | 48.79 | 49.46 | 48.56 | 49.34 | 908,463 | +0.60(+1.23%) |
Aug 09, 2021 | 48.99 | 49.02 | 48.57 | 48.74 | 639,392 | -0.11(-0.22%) |
Aug 06, 2021 | 48.67 | 49.28 | 47.94 | 48.85 | 828,089 | +0.58(+1.20%) |
Aug 05, 2021 | 47.94 | 48.34 | 47.83 | 48.27 | 706,873 | +0.52(+1.09%) |
Aug 04, 2021 | 47.76 | 48.19 | 47.55 | 47.74 | 740,923 | -0.18(-0.38%) |
Aug 03, 2021 | 47.90 | 48.13 | 47.58 | 47.93 | 691,064 | +0.12(+0.24%) |
Aug 02, 2021 | 48.31 | 48.52 | 47.69 | 47.81 | 1,028,155 | -0.32(-0.66%) |
Jul 30, 2021 | 47.94 | 48.48 | 47.94 | 48.13 | 896,773 | +0.00(+0.00%) |
Jul 29, 2021 | 47.81 | 48.44 | 47.76 | 48.13 | 693,512 | +0.68(+1.43%) |
Jul 28, 2021 | 47.68 | 47.81 | 47.16 | 47.45 | 859,296 | -0.13(-0.26%) |
Jul 27, 2021 | 47.65 | 47.93 | 47.40 | 47.58 | 841,118 | -0.26(-0.55%) |
Jul 26, 2021 | 48.00 | 48.15 | 47.55 | 47.84 | 466,746 | -0.10(-0.20%) |
Jul 23, 2021 | 47.42 | 47.96 | 47.36 | 47.94 | 503,464 | +0.88(+1.87%) |
Jul 22, 2021 | 47.25 | 47.27 | 46.78 | 47.06 | 571,715 | -0.03(-0.06%) |
Jul 21, 2021 | 46.64 | 47.20 | 46.57 | 47.09 | 1,045,823 | +0.55(+1.18%) |
Jul 20, 2021 | 45.41 | 46.88 | 45.30 | 46.54 | 1,112,954 | +1.26(+2.77%) |
Jul 19, 2021 | 45.70 | 46.21 | 45.08 | 45.28 | 1,212,728 | -1.04(-2.25%) |
Jul 16, 2021 | 46.28 | 46.64 | 46.19 | 46.32 | 626,918 | +0.35(+0.76%) |
Jul 15, 2021 | 46.02 | 46.25 | 45.76 | 45.98 | 922,836 | -0.18(-0.40%) |
Jul 14, 2021 | 46.43 | 46.69 | 45.92 | 46.16 | 1,711,769 | +0.04(+0.08%) |
Jul 13, 2021 | 45.51 | 46.15 | 45.46 | 46.12 | 970,204 | +0.46(+1.02%) |
Jul 12, 2021 | 45.66 | 45.78 | 45.44 | 45.66 | 602,796 | -0.29(-0.63%) |
Jul 09, 2021 | 45.74 | 46.10 | 45.61 | 45.95 | 753,547 | +0.53(+1.17%) |
Jul 08, 2021 | 44.74 | 45.66 | 44.65 | 45.42 | 1,258,802 | +0.00(+0.00%) |
Jul 07, 2021 | 45.04 | 45.42 | 44.62 | 45.42 | 981,087 | +0.44(+0.99%) |
Jul 06, 2021 | 44.48 | 45.13 | 44.22 | 44.97 | 1,474,472 | +0.45(+1.02%) |
Jul 02, 2021 | 44.45 | 44.60 | 44.19 | 44.52 | 391,090 | +0.33(+0.74%) |