Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.72 | 47.20 | 46.30 | 46.69 | 264,208 | -0.32(-0.69%) |
Sep 29, 2021 | 46.24 | 47.34 | 45.81 | 47.01 | 148,658 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.02 | 46.23 | 317,576 | +1.28(+2.85%) |
Sep 27, 2021 | 44.00 | 45.23 | 43.70 | 44.95 | 241,855 | +1.15(+2.63%) |
Sep 24, 2021 | 43.97 | 44.29 | 43.40 | 43.79 | 162,962 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.34 | 43.32 | 43.67 | 136,769 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.20 | 43.69 | 121,046 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.49 | 42.89 | 43.00 | 439,308 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.43 | 43.57 | 222,997 | +0.45(+1.04%) |
Sep 17, 2021 | 46.22 | 46.53 | 43.11 | 43.12 | 699,092 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.88 | 47.39 | 69,023 | +0.16(+0.34%) |
Sep 15, 2021 | 46.47 | 47.36 | 46.22 | 47.23 | 89,184 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.70 | 46.47 | 119,739 | +0.22(+0.49%) |
Sep 13, 2021 | 46.88 | 47.36 | 45.12 | 46.24 | 188,131 | -0.33(-0.71%) |
Sep 10, 2021 | 48.15 | 48.15 | 46.54 | 46.57 | 139,099 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.96 | 47.83 | 47.83 | 101,364 | -0.83(-1.71%) |
Sep 08, 2021 | 49.02 | 49.02 | 47.86 | 48.66 | 93,218 | -0.21(-0.42%) |
Sep 07, 2021 | 50.49 | 50.49 | 48.48 | 48.87 | 158,832 | -1.91(-3.77%) |
Sep 03, 2021 | 50.90 | 50.95 | 50.26 | 50.78 | 102,865 | +0.00(+0.00%) |
Sep 02, 2021 | 49.44 | 50.91 | 49.30 | 50.78 | 244,929 | +1.55(+3.15%) |
Sep 01, 2021 | 48.44 | 49.57 | 48.21 | 49.23 | 178,519 | +0.63(+1.31%) |
Aug 31, 2021 | 48.93 | 49.68 | 48.18 | 48.60 | 258,730 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.47 | 48.96 | 102,277 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.95 | 126,501 | +0.61(+1.25%) |
Aug 26, 2021 | 48.54 | 49.66 | 48.13 | 48.34 | 165,491 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.55 | 46.83 | 48.13 | 203,066 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,494 | -0.40(-0.84%) |
Aug 23, 2021 | 47.32 | 47.90 | 47.18 | 47.43 | 102,644 | +0.10(+0.21%) |
Aug 20, 2021 | 47.13 | 47.69 | 46.70 | 47.34 | 69,373 | +0.88(+1.89%) |
Aug 19, 2021 | 45.67 | 46.66 | 45.67 | 46.46 | 82,323 | -0.09(-0.19%) |
Aug 18, 2021 | 47.68 | 48.18 | 46.35 | 46.55 | 169,733 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.14 | 47.85 | 149,526 | -0.44(-0.91%) |
Aug 16, 2021 | 45.17 | 48.41 | 45.17 | 48.29 | 344,861 | +3.54(+7.90%) |
Aug 13, 2021 | 46.40 | 46.41 | 44.43 | 44.76 | 1,261,779 | -1.25(-2.72%) |
Aug 12, 2021 | 47.69 | 47.83 | 45.42 | 46.01 | 262,066 | -1.75(-3.66%) |
Aug 11, 2021 | 46.41 | 48.67 | 46.41 | 47.76 | 199,631 | +1.62(+3.51%) |
Aug 10, 2021 | 45.92 | 47.53 | 44.61 | 46.13 | 606,155 | +0.21(+0.47%) |
Aug 09, 2021 | 48.17 | 48.17 | 45.66 | 45.92 | 404,475 | -2.61(-5.37%) |
Aug 06, 2021 | 49.76 | 50.01 | 47.91 | 48.53 | 219,600 | -1.01(-2.03%) |
Aug 05, 2021 | 50.21 | 50.55 | 49.53 | 49.53 | 175,750 | -0.76(-1.51%) |
Aug 04, 2021 | 50.50 | 50.54 | 49.92 | 50.30 | 143,090 | -0.51(-1.00%) |
Aug 03, 2021 | 52.20 | 52.83 | 50.45 | 50.80 | 183,957 | -1.54(-2.95%) |
Aug 02, 2021 | 51.94 | 53.22 | 51.94 | 52.35 | 243,954 | +0.57(+1.09%) |
Jul 30, 2021 | 51.03 | 53.22 | 51.03 | 51.78 | 280,019 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.68 | 49.81 | 50.60 | 181,371 | +0.38(+0.76%) |
Jul 28, 2021 | 51.45 | 52.20 | 49.77 | 50.22 | 275,368 | -0.30(-0.60%) |
Jul 27, 2021 | 48.49 | 52.01 | 47.40 | 50.52 | 430,301 | +4.81(+10.53%) |
Jul 26, 2021 | 45.07 | 46.01 | 44.58 | 45.71 | 149,502 | +1.22(+2.74%) |
Jul 23, 2021 | 43.44 | 44.62 | 42.56 | 44.48 | 87,316 | +1.25(+2.89%) |
Jul 22, 2021 | 43.97 | 43.97 | 42.90 | 43.23 | 114,706 | -0.39(-0.90%) |
Jul 21, 2021 | 43.59 | 44.40 | 42.96 | 43.62 | 92,131 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.45 | 42.72 | 43.14 | 148,165 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.52 | 173,059 | -1.15(-2.58%) |
Jul 16, 2021 | 45.50 | 45.57 | 43.95 | 44.67 | 100,569 | -0.49(-1.08%) |
Jul 15, 2021 | 45.61 | 45.85 | 44.88 | 45.16 | 107,490 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.91 | 44.92 | 45.74 | 96,394 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,089 | -0.91(-1.98%) |
Jul 12, 2021 | 45.22 | 46.60 | 44.77 | 45.89 | 111,636 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.09 | 45.04 | 45.25 | 96,689 | -0.06(-0.13%) |
Jul 08, 2021 | 44.41 | 45.79 | 43.74 | 45.30 | 346,525 | +0.38(+0.85%) |
Jul 07, 2021 | 45.12 | 46.02 | 44.44 | 44.92 | 326,426 | -0.28(-0.63%) |
Jul 06, 2021 | 45.19 | 45.60 | 44.32 | 45.21 | 150,162 | +0.12(+0.26%) |
Jul 02, 2021 | 45.92 | 45.98 | 45.05 | 45.09 | 110,238 | -0.75(-1.64%) |