Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2021 | 43.13 | 43.13 | 43.13 | 335 | -0.15(-0.35%) | |
Sep 28, 2021 | 43.46 | 43.65 | 43.23 | 43.28 | 5,196 | -1.19(-2.68%) |
Sep 27, 2021 | 44.12 | 44.47 | 44.12 | 44.47 | 3,045 | +0.19(+0.43%) |
Sep 24, 2021 | 44.41 | 44.48 | 44.25 | 44.28 | 3,520 | -0.68(-1.52%) |
Sep 23, 2021 | 44.81 | 45.16 | 44.73 | 44.96 | 2,423 | +0.60(+1.36%) |
Sep 22, 2021 | 44.54 | 44.54 | 44.35 | 44.35 | 165 | +0.11(+0.24%) |
Sep 21, 2021 | 44.08 | 44.70 | 44.08 | 44.25 | 5,831 | +0.31(+0.71%) |
Sep 20, 2021 | 43.85 | 43.94 | 43.82 | 43.94 | 431 | -0.75(-1.68%) |
Sep 17, 2021 | 45.19 | 45.19 | 44.68 | 44.69 | 922 | -0.69(-1.52%) |
Sep 16, 2021 | 45.15 | 45.38 | 45.15 | 45.38 | 451 | -0.05(-0.11%) |
Sep 15, 2021 | 45.32 | 45.43 | 45.32 | 45.43 | 6,076 | +0.37(+0.81%) |
Sep 14, 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 1,756 | +0.20(+0.45%) |
Sep 13, 2021 | 44.93 | 45.14 | 44.82 | 44.86 | 1,556 | -0.17(-0.38%) |
Sep 10, 2021 | 44.79 | 45.10 | 44.78 | 45.03 | 2,753 | +0.13(+0.29%) |
Sep 09, 2021 | 44.77 | 45.02 | 44.65 | 44.90 | 3,277 | +0.39(+0.88%) |
Sep 08, 2021 | 44.94 | 45.10 | 44.51 | 44.51 | 1,389 | -0.64(-1.41%) |
Sep 07, 2021 | 45.14 | 45.14 | 45.14 | 45.14 | 454 | -0.35(-0.76%) |
Sep 03, 2021 | 45.90 | 45.90 | 45.49 | 45.49 | 547 | +0.50(+1.12%) |
Sep 01, 2021 | 44.99 | 44.99 | 44.99 | 15 | +1.05(+2.39%) | |
Aug 31, 2021 | 43.94 | 43.94 | 43.94 | 43.94 | 392 | +0.30(+0.69%) |
Aug 27, 2021 | 43.64 | 43.64 | 43.64 | 29 | +0.82(+1.92%) | |
Aug 24, 2021 | 42.81 | 42.81 | 42.81 | 17 | +0.38(+0.90%) | |
Aug 23, 2021 | 42.38 | 42.43 | 42.38 | 42.43 | 906 | -0.04(-0.09%) |
Aug 19, 2021 | 42.47 | 42.47 | 42.47 | 172 | -0.51(-1.19%) | |
Aug 18, 2021 | 42.98 | 42.98 | 42.98 | 42.98 | 785 | -0.32(-0.74%) |
Aug 17, 2021 | 43.30 | 43.30 | 43.30 | 43.30 | 682 | -0.26(-0.61%) |
Aug 16, 2021 | 43.68 | 43.68 | 43.48 | 43.56 | 582 | -0.21(-0.48%) |
Aug 10, 2021 | 43.77 | 43.77 | 43.77 | 4 | -0.16(-0.37%) | |
Aug 09, 2021 | 43.68 | 43.94 | 43.59 | 43.94 | 11,349 | +0.26(+0.59%) |
Aug 06, 2021 | 43.61 | 43.68 | 43.61 | 43.68 | 688 | -0.22(-0.50%) |
Aug 05, 2021 | 44.10 | 44.10 | 43.87 | 43.90 | 576 | +0.25(+0.58%) |
Aug 04, 2021 | 43.99 | 43.99 | 43.65 | 43.65 | 223 | -0.88(-1.97%) |
Aug 03, 2021 | 44.83 | 44.94 | 44.53 | 44.53 | 1,655 | +0.11(+0.26%) |
Aug 02, 2021 | 44.30 | 44.41 | 44.30 | 44.41 | 7,683 | +0.09(+0.20%) |
Jul 30, 2021 | 44.47 | 44.47 | 44.33 | 44.33 | 418 | +0.64(+1.47%) |
Jul 28, 2021 | 43.68 | 43.68 | 43.68 | 28 | +0.18(+0.42%) | |
Jul 26, 2021 | 43.50 | 43.50 | 43.50 | 0 | -0.06(-0.15%) | |
Jul 23, 2021 | 43.55 | 43.56 | 43.45 | 43.56 | 959 | +0.34(+0.79%) |
Jul 22, 2021 | 43.33 | 43.33 | 43.22 | 43.22 | 205 | +0.85(+2.02%) |
Jul 20, 2021 | 42.37 | 42.37 | 42.37 | 2 | +0.16(+0.37%) | |
Jul 19, 2021 | 42.38 | 42.47 | 42.21 | 42.21 | 1,842 | -1.11(-2.55%) |
Jul 16, 2021 | 43.27 | 43.32 | 43.27 | 43.32 | 365 | +0.06(+0.14%) |
Jul 15, 2021 | 43.18 | 43.26 | 43.17 | 43.26 | 1,767 | -0.36(-0.83%) |
Jul 14, 2021 | 43.62 | 43.62 | 43.62 | 43.62 | 395 | +0.55(+1.27%) |
Jul 13, 2021 | 43.21 | 43.21 | 43.00 | 43.07 | 924 | +0.16(+0.38%) |
Jul 08, 2021 | 42.91 | 42.91 | 42.91 | 20 | -0.72(-1.65%) | |
Jul 07, 2021 | 43.61 | 43.63 | 43.61 | 43.63 | 411 | -0.01(-0.02%) |
Jul 06, 2021 | 43.64 | 43.64 | 43.64 | 43.64 | 228 | -0.24(-0.54%) |
Jul 02, 2021 | 43.95 | 43.95 | 43.87 | 43.87 | 298 | +0.12(+0.28%) |