Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.77 | 45.77 | 44.80 | 44.81 | 914,340 | -0.74(-1.62%) |
Sep 29, 2021 | 45.77 | 45.78 | 45.52 | 45.55 | 802,556 | -0.14(-0.31%) |
Sep 28, 2021 | 46.10 | 46.39 | 45.58 | 45.69 | 1,832,732 | -0.72(-1.55%) |
Sep 27, 2021 | 45.94 | 46.50 | 45.94 | 46.41 | 616,364 | +0.50(+1.09%) |
Sep 24, 2021 | 45.70 | 46.02 | 45.66 | 45.91 | 635,852 | +0.09(+0.19%) |
Sep 23, 2021 | 45.39 | 46.07 | 45.32 | 45.82 | 959,833 | +0.74(+1.64%) |
Sep 22, 2021 | 44.85 | 45.37 | 44.84 | 45.08 | 770,138 | +0.65(+1.46%) |
Sep 21, 2021 | 44.92 | 44.92 | 44.30 | 44.43 | 660,818 | -0.16(-0.36%) |
Sep 20, 2021 | 44.73 | 44.89 | 44.04 | 44.59 | 1,356,832 | -1.00(-2.19%) |
Sep 17, 2021 | 45.87 | 45.89 | 45.43 | 45.59 | 544,063 | -0.36(-0.78%) |
Sep 16, 2021 | 45.97 | 46.13 | 45.68 | 45.95 | 908,957 | -0.03(-0.06%) |
Sep 15, 2021 | 45.58 | 46.04 | 45.45 | 45.98 | 543,602 | +0.45(+0.99%) |
Sep 14, 2021 | 46.22 | 46.22 | 45.44 | 45.53 | 946,319 | -0.54(-1.16%) |
Sep 13, 2021 | 46.11 | 46.20 | 45.78 | 46.06 | 995,395 | +0.36(+0.78%) |
Sep 10, 2021 | 46.21 | 46.29 | 45.70 | 45.71 | 555,627 | -0.21(-0.45%) |
Sep 09, 2021 | 45.90 | 46.22 | 45.90 | 45.91 | 714,548 | +0.04(+0.08%) |
Sep 08, 2021 | 45.93 | 46.02 | 45.64 | 45.88 | 945,969 | -0.18(-0.39%) |
Sep 07, 2021 | 46.49 | 46.53 | 46.05 | 46.05 | 710,034 | -0.48(-1.03%) |
Sep 03, 2021 | 46.56 | 46.62 | 46.45 | 46.53 | 738,801 | -0.12(-0.26%) |
Sep 02, 2021 | 46.65 | 46.71 | 46.47 | 46.66 | 687,706 | +0.12(+0.26%) |
Sep 01, 2021 | 46.81 | 46.81 | 46.41 | 46.53 | 751,110 | -0.15(-0.32%) |
Aug 31, 2021 | 46.84 | 46.84 | 46.56 | 46.68 | 920,094 | -0.09(-0.20%) |
Aug 30, 2021 | 47.08 | 47.12 | 46.77 | 46.78 | 682,860 | -0.21(-0.44%) |
Aug 27, 2021 | 46.48 | 47.05 | 46.46 | 46.99 | 856,011 | +0.54(+1.16%) |
Aug 26, 2021 | 46.87 | 46.89 | 46.37 | 46.45 | 931,683 | -0.17(-0.36%) |
Aug 25, 2021 | 46.38 | 46.81 | 46.35 | 46.62 | 721,068 | +0.31(+0.67%) |
Aug 24, 2021 | 46.09 | 46.39 | 46.07 | 46.31 | 749,950 | +0.34(+0.74%) |
Aug 23, 2021 | 45.77 | 46.08 | 45.77 | 45.97 | 790,328 | +0.49(+1.08%) |
Aug 20, 2021 | 45.18 | 45.49 | 45.12 | 45.48 | 730,033 | +0.33(+0.73%) |
Aug 19, 2021 | 44.91 | 45.25 | 44.85 | 45.15 | 856,497 | -0.17(-0.37%) |
Aug 18, 2021 | 45.64 | 45.97 | 45.27 | 45.32 | 856,041 | -0.53(-1.15%) |
Aug 17, 2021 | 46.14 | 46.14 | 45.47 | 45.85 | 1,129,223 | -0.55(-1.18%) |
Aug 16, 2021 | 46.17 | 46.39 | 45.88 | 46.39 | 982,826 | +0.08(+0.18%) |
Aug 13, 2021 | 46.51 | 46.52 | 46.22 | 46.31 | 1,021,624 | -0.14(-0.30%) |
Aug 12, 2021 | 46.60 | 46.60 | 46.25 | 46.45 | 491,258 | -0.08(-0.16%) |
Aug 11, 2021 | 46.27 | 46.52 | 46.09 | 46.52 | 510,698 | +0.41(+0.90%) |
Aug 10, 2021 | 45.87 | 46.18 | 45.77 | 46.11 | 950,433 | +0.30(+0.66%) |
Aug 09, 2021 | 45.94 | 45.97 | 45.64 | 45.81 | 662,278 | -0.14(-0.31%) |
Aug 06, 2021 | 45.72 | 46.06 | 45.72 | 45.95 | 657,599 | +0.34(+0.74%) |
Aug 05, 2021 | 45.52 | 45.65 | 45.46 | 45.61 | 1,163,611 | +0.27(+0.60%) |
Aug 04, 2021 | 45.47 | 45.66 | 45.33 | 45.34 | 1,059,214 | -0.27(-0.60%) |
Aug 03, 2021 | 45.41 | 45.62 | 44.90 | 45.61 | 1,142,407 | +0.32(+0.71%) |
Aug 02, 2021 | 45.53 | 45.86 | 45.23 | 45.29 | 679,561 | -0.04(-0.08%) |
Jul 30, 2021 | 45.29 | 45.62 | 45.19 | 45.33 | 914,901 | -0.21(-0.45%) |
Jul 29, 2021 | 45.32 | 45.66 | 45.28 | 45.54 | 796,374 | +0.60(+1.34%) |
Jul 28, 2021 | 45.05 | 45.12 | 44.72 | 44.93 | 1,002,846 | -0.11(-0.25%) |
Jul 27, 2021 | 45.00 | 45.08 | 44.68 | 45.05 | 1,126,485 | -0.23(-0.50%) |
Jul 26, 2021 | 45.12 | 45.32 | 45.11 | 45.27 | 765,397 | +0.11(+0.25%) |
Jul 23, 2021 | 45.13 | 45.24 | 44.95 | 45.16 | 632,540 | +0.27(+0.61%) |
Jul 22, 2021 | 45.05 | 45.05 | 44.68 | 44.89 | 747,535 | -0.28(-0.63%) |
Jul 21, 2021 | 44.77 | 45.18 | 44.75 | 45.17 | 807,141 | +0.65(+1.46%) |
Jul 20, 2021 | 43.79 | 44.76 | 43.71 | 44.52 | 1,399,308 | +0.81(+1.85%) |
Jul 19, 2021 | 43.73 | 43.87 | 43.38 | 43.71 | 1,850,466 | -0.78(-1.76%) |
Jul 16, 2021 | 45.27 | 45.27 | 44.43 | 44.49 | 679,152 | -0.62(-1.38%) |
Jul 15, 2021 | 45.03 | 45.25 | 44.84 | 45.11 | 663,459 | -0.16(-0.35%) |
Jul 14, 2021 | 45.46 | 45.73 | 45.08 | 45.27 | 955,047 | +0.07(+0.15%) |
Jul 13, 2021 | 45.52 | 45.52 | 45.16 | 45.21 | 876,681 | -0.38(-0.83%) |
Jul 12, 2021 | 45.24 | 45.61 | 45.07 | 45.58 | 967,119 | +0.27(+0.60%) |
Jul 09, 2021 | 44.82 | 45.35 | 44.79 | 45.31 | 878,232 | +0.88(+1.97%) |
Jul 08, 2021 | 44.43 | 44.73 | 44.11 | 44.43 | 839,929 | -0.75(-1.67%) |
Jul 07, 2021 | 45.02 | 45.24 | 44.81 | 45.19 | 937,119 | +0.15(+0.33%) |
Jul 06, 2021 | 45.58 | 45.58 | 44.73 | 45.04 | 926,521 | -0.53(-1.16%) |
Jul 02, 2021 | 45.55 | 45.56 | 45.40 | 45.56 | 609,508 | +0.16(+0.35%) |