Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.53 | 45.71 | 45.27 | 45.27 | 36,465 | -0.13(-0.29%) |
Sep 29, 2021 | 45.82 | 45.88 | 45.35 | 45.40 | 30,081 | -0.25(-0.56%) |
Sep 28, 2021 | 46.30 | 46.39 | 45.52 | 45.66 | 41,926 | -1.05(-2.25%) |
Sep 27, 2021 | 46.32 | 46.84 | 46.32 | 46.71 | 32,970 | +0.28(+0.61%) |
Sep 24, 2021 | 46.28 | 46.52 | 46.23 | 46.43 | 20,042 | -0.15(-0.32%) |
Sep 23, 2021 | 46.27 | 46.70 | 46.27 | 46.58 | 36,260 | +0.78(+1.70%) |
Sep 22, 2021 | 45.40 | 46.03 | 45.40 | 45.80 | 52,919 | +0.69(+1.52%) |
Sep 21, 2021 | 45.31 | 45.31 | 44.86 | 45.11 | 50,282 | +0.28(+0.63%) |
Sep 20, 2021 | 44.88 | 45.08 | 44.30 | 44.83 | 147,508 | -1.37(-2.97%) |
Sep 17, 2021 | 46.68 | 46.68 | 46.03 | 46.20 | 73,180 | -0.60(-1.29%) |
Sep 16, 2021 | 46.86 | 46.86 | 46.43 | 46.81 | 38,112 | -0.31(-0.66%) |
Sep 15, 2021 | 46.87 | 47.12 | 46.70 | 47.12 | 25,919 | +0.37(+0.78%) |
Sep 14, 2021 | 47.06 | 47.18 | 46.69 | 46.75 | 32,259 | -0.06(-0.12%) |
Sep 13, 2021 | 47.00 | 47.00 | 46.36 | 46.81 | 46,939 | +0.30(+0.65%) |
Sep 10, 2021 | 47.07 | 47.25 | 46.46 | 46.51 | 44,498 | -0.18(-0.38%) |
Sep 09, 2021 | 46.68 | 46.96 | 46.68 | 46.68 | 63,077 | -0.08(-0.16%) |
Sep 08, 2021 | 47.13 | 47.13 | 46.47 | 46.76 | 62,601 | -0.59(-1.25%) |
Sep 07, 2021 | 47.34 | 47.40 | 47.29 | 47.35 | 52,742 | +0.08(+0.18%) |
Sep 03, 2021 | 47.19 | 47.34 | 47.14 | 47.27 | 29,302 | +0.13(+0.28%) |
Sep 02, 2021 | 47.30 | 47.39 | 47.06 | 47.14 | 48,421 | -0.02(-0.04%) |
Sep 01, 2021 | 47.24 | 47.37 | 47.10 | 47.15 | 72,267 | +0.01(+0.02%) |
Aug 31, 2021 | 47.38 | 47.38 | 46.95 | 47.14 | 70,576 | -0.05(-0.10%) |
Aug 30, 2021 | 47.33 | 47.35 | 47.17 | 47.19 | 71,500 | +0.07(+0.15%) |
Aug 27, 2021 | 46.54 | 47.16 | 46.53 | 47.12 | 39,824 | +0.71(+1.53%) |
Aug 26, 2021 | 46.66 | 46.71 | 46.27 | 46.41 | 40,212 | -0.40(-0.85%) |
Aug 25, 2021 | 46.71 | 46.90 | 46.67 | 46.81 | 42,276 | +0.20(+0.43%) |
Aug 24, 2021 | 46.54 | 46.72 | 46.52 | 46.61 | 36,703 | +0.32(+0.69%) |
Aug 23, 2021 | 45.80 | 46.34 | 45.80 | 46.29 | 51,430 | +0.80(+1.76%) |
Aug 20, 2021 | 45.15 | 45.51 | 45.14 | 45.49 | 137,790 | +0.22(+0.48%) |
Aug 19, 2021 | 45.26 | 45.60 | 45.08 | 45.27 | 63,431 | -0.57(-1.25%) |
Aug 18, 2021 | 46.19 | 46.39 | 45.85 | 45.85 | 33,894 | -0.35(-0.75%) |
Aug 17, 2021 | 46.59 | 46.59 | 45.84 | 46.19 | 98,057 | -0.87(-1.84%) |
Aug 16, 2021 | 47.25 | 47.25 | 46.73 | 47.06 | 61,647 | -0.55(-1.17%) |
Aug 13, 2021 | 47.54 | 47.64 | 47.43 | 47.61 | 48,278 | +0.00(+0.00%) |
Aug 12, 2021 | 47.66 | 47.66 | 47.28 | 47.61 | 43,039 | -0.03(-0.06%) |
Aug 11, 2021 | 47.76 | 47.76 | 47.30 | 47.64 | 41,148 | +0.10(+0.22%) |
Aug 10, 2021 | 47.61 | 47.61 | 47.33 | 47.54 | 50,858 | -0.05(-0.10%) |
Aug 09, 2021 | 47.67 | 47.72 | 47.43 | 47.59 | 48,698 | +0.04(+0.08%) |
Aug 06, 2021 | 47.73 | 47.86 | 47.54 | 47.55 | 105,874 | -0.23(-0.47%) |
Aug 05, 2021 | 47.82 | 47.95 | 47.71 | 47.77 | 62,783 | +0.03(+0.06%) |
Aug 04, 2021 | 47.82 | 47.96 | 47.74 | 47.75 | 33,023 | +0.07(+0.14%) |
Aug 03, 2021 | 47.53 | 47.71 | 47.03 | 47.68 | 44,880 | +0.39(+0.84%) |
Aug 02, 2021 | 47.38 | 47.76 | 47.14 | 47.29 | 108,912 | +0.33(+0.70%) |
Jul 30, 2021 | 46.58 | 47.21 | 46.58 | 46.96 | 26,263 | -0.07(-0.14%) |
Jul 29, 2021 | 46.38 | 47.16 | 46.38 | 47.02 | 54,141 | +0.93(+2.02%) |
Jul 28, 2021 | 45.66 | 46.16 | 45.56 | 46.09 | 96,854 | +0.85(+1.87%) |
Jul 27, 2021 | 45.86 | 45.94 | 44.86 | 45.24 | 58,571 | -0.81(-1.76%) |
Jul 26, 2021 | 45.78 | 46.13 | 45.78 | 46.05 | 28,598 | +0.08(+0.18%) |
Jul 23, 2021 | 46.03 | 46.07 | 45.71 | 45.97 | 51,186 | +0.13(+0.29%) |
Jul 22, 2021 | 45.91 | 46.09 | 45.65 | 45.84 | 25,188 | -0.15(-0.33%) |
Jul 21, 2021 | 45.39 | 45.99 | 45.39 | 45.99 | 63,148 | +0.83(+1.83%) |
Jul 20, 2021 | 44.55 | 45.25 | 44.43 | 45.16 | 34,156 | +0.73(+1.65%) |
Jul 19, 2021 | 44.30 | 44.50 | 43.92 | 44.43 | 95,985 | -0.69(-1.52%) |
Jul 16, 2021 | 45.96 | 45.96 | 45.00 | 45.11 | 46,726 | -0.67(-1.46%) |
Jul 15, 2021 | 46.14 | 46.18 | 45.57 | 45.78 | 38,040 | -0.55(-1.18%) |
Jul 14, 2021 | 46.69 | 46.87 | 46.25 | 46.33 | 31,464 | -0.10(-0.22%) |
Jul 13, 2021 | 46.68 | 46.70 | 46.36 | 46.43 | 50,210 | -0.35(-0.74%) |
Jul 12, 2021 | 46.37 | 46.79 | 46.37 | 46.78 | 45,812 | +0.46(+1.00%) |
Jul 09, 2021 | 45.90 | 46.35 | 45.85 | 46.32 | 32,649 | +0.87(+1.90%) |
Jul 08, 2021 | 45.13 | 45.59 | 44.85 | 45.45 | 67,784 | -0.63(-1.38%) |
Jul 07, 2021 | 46.66 | 46.66 | 45.99 | 46.09 | 75,509 | -0.40(-0.86%) |
Jul 06, 2021 | 46.91 | 46.91 | 46.13 | 46.49 | 104,009 | -0.40(-0.86%) |
Jul 02, 2021 | 46.85 | 46.90 | 46.64 | 46.89 | 31,470 | +0.29(+0.62%) |