Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.21 | 45.39 | 45.08 | 45.12 | 11,008 | +0.40(+0.90%) |
Sep 29, 2021 | 45.02 | 45.17 | 44.70 | 44.72 | 54,871 | -0.31(-0.69%) |
Sep 28, 2021 | 45.45 | 45.58 | 44.95 | 45.02 | 18,430 | -0.50(-1.09%) |
Sep 27, 2021 | 44.69 | 45.62 | 44.69 | 45.52 | 30,986 | +0.51(+1.12%) |
Sep 24, 2021 | 45.11 | 45.20 | 45.01 | 45.02 | 9,558 | -0.69(-1.52%) |
Sep 23, 2021 | 45.40 | 45.75 | 45.40 | 45.71 | 50,097 | +0.09(+0.21%) |
Sep 22, 2021 | 45.63 | 45.88 | 45.54 | 45.61 | 7,762 | +0.71(+1.59%) |
Sep 21, 2021 | 44.89 | 45.01 | 44.72 | 44.90 | 6,087 | +0.52(+1.18%) |
Sep 20, 2021 | 44.75 | 44.77 | 44.04 | 44.38 | 7,534 | -1.52(-3.31%) |
Sep 17, 2021 | 46.05 | 46.05 | 45.73 | 45.90 | 3,001 | -0.03(-0.07%) |
Sep 16, 2021 | 45.73 | 45.95 | 45.60 | 45.93 | 20,796 | -0.53(-1.15%) |
Sep 15, 2021 | 46.33 | 46.49 | 46.07 | 46.47 | 12,924 | -0.19(-0.40%) |
Sep 14, 2021 | 46.92 | 47.01 | 46.54 | 46.65 | 9,799 | -0.66(-1.40%) |
Sep 13, 2021 | 47.21 | 47.45 | 46.98 | 47.32 | 8,349 | +0.09(+0.20%) |
Sep 10, 2021 | 47.75 | 47.79 | 47.22 | 47.22 | 2,233 | -0.13(-0.28%) |
Sep 09, 2021 | 47.09 | 47.43 | 46.99 | 47.36 | 9,991 | -0.12(-0.26%) |
Sep 08, 2021 | 47.47 | 47.57 | 47.44 | 47.48 | 4,994 | -0.75(-1.56%) |
Sep 07, 2021 | 48.02 | 48.40 | 48.02 | 48.23 | 3,666 | +0.69(+1.45%) |
Sep 03, 2021 | 47.36 | 47.58 | 47.36 | 47.54 | 8,393 | +0.17(+0.37%) |
Sep 02, 2021 | 47.62 | 47.72 | 47.36 | 47.36 | 2,764 | -0.27(-0.57%) |
Sep 01, 2021 | 47.12 | 47.80 | 47.05 | 47.64 | 120,795 | +0.86(+1.84%) |
Aug 31, 2021 | 46.71 | 46.80 | 46.67 | 46.78 | 24,864 | +0.83(+1.82%) |
Aug 30, 2021 | 45.64 | 46.03 | 45.64 | 45.94 | 1,955 | +0.14(+0.30%) |
Aug 27, 2021 | 45.64 | 45.84 | 45.64 | 45.80 | 5,514 | +0.42(+0.94%) |
Aug 26, 2021 | 45.60 | 45.74 | 45.37 | 45.38 | 23,776 | -0.66(-1.44%) |
Aug 25, 2021 | 46.01 | 46.04 | 45.75 | 46.04 | 11,249 | -0.15(-0.33%) |
Aug 24, 2021 | 45.64 | 46.25 | 45.43 | 46.20 | 6,374 | +1.46(+3.27%) |
Aug 23, 2021 | 44.41 | 44.74 | 44.36 | 44.74 | 39,490 | +0.64(+1.44%) |
Aug 20, 2021 | 43.82 | 44.31 | 43.82 | 44.10 | 10,682 | -0.04(-0.09%) |
Aug 19, 2021 | 44.19 | 44.42 | 44.01 | 44.14 | 10,623 | -0.91(-2.03%) |
Aug 18, 2021 | 45.31 | 45.44 | 45.05 | 45.05 | 12,449 | +0.00(+0.00%) |
Aug 17, 2021 | 45.02 | 45.40 | 44.95 | 45.05 | 5,812 | -0.86(-1.88%) |
Aug 16, 2021 | 46.06 | 46.06 | 45.81 | 45.91 | 23,221 | -0.62(-1.32%) |
Aug 13, 2021 | 46.46 | 46.53 | 46.46 | 46.53 | 1,071 | -0.05(-0.10%) |
Aug 12, 2021 | 46.75 | 46.77 | 46.48 | 46.57 | 23,079 | -0.56(-1.18%) |
Aug 11, 2021 | 47.34 | 47.34 | 46.94 | 47.13 | 25,031 | +0.22(+0.48%) |
Aug 10, 2021 | 47.13 | 47.16 | 46.84 | 46.91 | 7,031 | +0.27(+0.58%) |
Aug 09, 2021 | 46.63 | 46.79 | 46.45 | 46.63 | 34,862 | +0.42(+0.91%) |
Aug 06, 2021 | 46.44 | 46.49 | 46.05 | 46.21 | 62,217 | -0.41(-0.87%) |
Aug 05, 2021 | 46.58 | 46.86 | 46.58 | 46.62 | 13,985 | -0.33(-0.71%) |
Aug 04, 2021 | 46.80 | 47.20 | 46.71 | 46.95 | 13,054 | +0.39(+0.85%) |
Aug 03, 2021 | 46.49 | 46.59 | 46.14 | 46.56 | 15,047 | -0.12(-0.25%) |
Aug 02, 2021 | 46.62 | 46.92 | 46.62 | 46.68 | 13,269 | +0.53(+1.14%) |
Jul 30, 2021 | 46.04 | 46.42 | 46.02 | 46.15 | 9,646 | -0.51(-1.10%) |
Jul 29, 2021 | 47.16 | 47.16 | 46.45 | 46.66 | 10,768 | -0.04(-0.08%) |
Jul 28, 2021 | 45.62 | 46.85 | 45.62 | 46.70 | 24,797 | +1.94(+4.33%) |
Jul 27, 2021 | 44.72 | 44.89 | 44.08 | 44.76 | 23,499 | -1.37(-2.96%) |
Jul 26, 2021 | 46.43 | 46.69 | 46.04 | 46.13 | 16,065 | -1.67(-3.50%) |
Jul 23, 2021 | 48.11 | 48.11 | 47.61 | 47.80 | 2,000 | -1.15(-2.34%) |
Jul 22, 2021 | 48.95 | 49.05 | 48.83 | 48.95 | 7,126 | +0.10(+0.21%) |
Jul 21, 2021 | 48.44 | 48.85 | 48.41 | 48.85 | 4,496 | +0.35(+0.72%) |
Jul 20, 2021 | 48.09 | 48.61 | 48.02 | 48.50 | 12,790 | +0.07(+0.15%) |
Jul 19, 2021 | 48.38 | 48.59 | 48.09 | 48.42 | 16,710 | -0.70(-1.42%) |
Jul 16, 2021 | 49.70 | 49.70 | 49.03 | 49.12 | 52,724 | -0.50(-1.01%) |
Jul 15, 2021 | 49.68 | 49.93 | 49.47 | 49.62 | 10,355 | +0.22(+0.44%) |
Jul 14, 2021 | 49.79 | 49.79 | 49.40 | 49.40 | 21,944 | +0.08(+0.15%) |
Jul 13, 2021 | 49.26 | 49.58 | 49.22 | 49.33 | 3,031 | +0.35(+0.71%) |
Jul 12, 2021 | 48.83 | 49.02 | 48.81 | 48.98 | 2,723 | -0.04(-0.08%) |
Jul 09, 2021 | 48.70 | 49.02 | 48.70 | 49.02 | 1,464 | +1.03(+2.16%) |
Jul 08, 2021 | 47.87 | 48.14 | 47.69 | 47.98 | 4,076 | -1.17(-2.38%) |
Jul 07, 2021 | 49.54 | 49.54 | 49.11 | 49.15 | 10,365 | -0.05(-0.10%) |
Jul 06, 2021 | 49.58 | 49.73 | 49.13 | 49.20 | 10,240 | -1.21(-2.40%) |
Jul 02, 2021 | 50.41 | 50.50 | 50.20 | 50.41 | 12,820 | -0.36(-0.70%) |