Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.76 | 45.99 | 45.41 | 45.54 | 6,067 | +0.25(+0.54%) |
Sep 29, 2021 | 46.54 | 46.54 | 45.29 | 45.29 | 4,431 | -1.17(-2.51%) |
Sep 28, 2021 | 46.93 | 46.94 | 46.46 | 46.46 | 1,100 | -1.72(-3.56%) |
Sep 27, 2021 | 48.03 | 48.40 | 48.03 | 48.18 | 1,716 | +0.76(+1.60%) |
Sep 24, 2021 | 47.82 | 47.82 | 47.42 | 47.42 | 1,638 | -0.89(-1.84%) |
Sep 23, 2021 | 47.95 | 48.34 | 47.72 | 48.31 | 2,771 | +1.16(+2.45%) |
Sep 22, 2021 | 46.92 | 47.65 | 46.88 | 47.15 | 12,160 | -0.07(-0.15%) |
Sep 21, 2021 | 47.10 | 47.48 | 47.10 | 47.22 | 1,663 | +0.67(+1.43%) |
Sep 20, 2021 | 47.32 | 47.32 | 46.02 | 46.55 | 4,279 | -1.83(-3.79%) |
Sep 17, 2021 | 47.42 | 48.39 | 47.35 | 48.39 | 1,635 | +0.67(+1.40%) |
Sep 16, 2021 | 47.27 | 47.74 | 46.96 | 47.72 | 1,970 | +0.29(+0.61%) |
Sep 15, 2021 | 46.82 | 47.53 | 46.82 | 47.43 | 5,366 | +0.48(+1.02%) |
Sep 14, 2021 | 47.83 | 47.83 | 46.95 | 46.95 | 364 | -0.67(-1.40%) |
Sep 13, 2021 | 47.87 | 48.33 | 47.26 | 47.62 | 3,337 | -0.21(-0.45%) |
Sep 10, 2021 | 48.06 | 48.16 | 47.83 | 47.83 | 2,979 | -0.29(-0.60%) |
Sep 09, 2021 | 47.72 | 48.62 | 47.72 | 48.12 | 4,555 | +0.39(+0.83%) |
Sep 08, 2021 | 47.85 | 47.85 | 47.52 | 47.73 | 878 | -0.60(-1.24%) |
Sep 07, 2021 | 48.95 | 48.95 | 47.99 | 48.33 | 3,705 | +0.33(+0.69%) |
Sep 03, 2021 | 48.83 | 48.83 | 47.86 | 48.00 | 1,946 | -1.11(-2.26%) |
Sep 02, 2021 | 48.39 | 49.11 | 48.39 | 49.11 | 7,444 | +0.77(+1.59%) |
Sep 01, 2021 | 48.21 | 48.42 | 48.03 | 48.34 | 2,658 | +0.77(+1.61%) |
Aug 31, 2021 | 47.72 | 47.76 | 47.32 | 47.57 | 2,985 | +0.51(+1.09%) |
Aug 30, 2021 | 47.53 | 47.63 | 47.06 | 47.06 | 1,161 | -0.23(-0.48%) |
Aug 27, 2021 | 47.13 | 47.45 | 47.13 | 47.28 | 2,303 | +1.27(+2.75%) |
Aug 26, 2021 | 46.63 | 47.07 | 46.01 | 46.02 | 3,597 | -0.19(-0.40%) |
Aug 25, 2021 | 45.68 | 46.21 | 45.68 | 46.20 | 5,323 | +0.44(+0.97%) |
Aug 24, 2021 | 45.59 | 45.76 | 45.12 | 45.76 | 2,369 | -0.04(-0.08%) |
Aug 23, 2021 | 44.28 | 45.94 | 44.28 | 45.80 | 3,026 | +2.34(+5.39%) |
Aug 20, 2021 | 43.42 | 43.46 | 43.42 | 43.46 | 735 | +1.20(+2.83%) |
Aug 19, 2021 | 43.20 | 43.20 | 42.26 | 42.26 | 2,905 | -1.32(-3.04%) |
Aug 18, 2021 | 43.91 | 44.68 | 43.59 | 43.59 | 3,788 | -0.60(-1.35%) |
Aug 17, 2021 | 43.21 | 44.18 | 43.69 | 44.18 | 4,794 | +0.50(+1.13%) |
Aug 16, 2021 | 44.83 | 44.83 | 43.69 | 43.69 | 2,039 | -1.40(-3.11%) |
Aug 13, 2021 | 45.29 | 45.77 | 45.09 | 45.09 | 2,875 | -0.63(-1.37%) |
Aug 12, 2021 | 45.13 | 45.84 | 45.13 | 45.71 | 1,592 | +0.38(+0.85%) |
Aug 11, 2021 | 45.42 | 45.42 | 45.06 | 45.33 | 1,451 | -0.06(-0.14%) |
Aug 10, 2021 | 45.76 | 45.76 | 45.15 | 45.39 | 2,302 | -0.38(-0.84%) |
Aug 09, 2021 | 46.11 | 46.12 | 45.78 | 45.78 | 1,159 | +0.07(+0.15%) |
Aug 06, 2021 | 45.73 | 45.73 | 45.71 | 45.71 | 2,046 | -0.52(-1.12%) |
Aug 05, 2021 | 44.38 | 46.22 | 44.38 | 46.22 | 3,658 | +1.87(+4.21%) |
Aug 04, 2021 | 45.04 | 45.04 | 44.35 | 44.36 | 2,740 | -0.09(-0.20%) |
Aug 03, 2021 | 43.97 | 44.44 | 43.85 | 44.44 | 3,709 | +0.02(+0.04%) |
Aug 02, 2021 | 44.10 | 44.75 | 44.10 | 44.42 | 4,600 | +0.43(+0.98%) |
Jul 30, 2021 | 44.58 | 44.59 | 43.84 | 43.99 | 1,677 | -0.87(-1.94%) |
Jul 29, 2021 | 46.25 | 46.31 | 44.87 | 44.87 | 1,732 | -1.17(-2.54%) |
Jul 28, 2021 | 44.65 | 46.07 | 44.65 | 46.04 | 4,760 | +1.62(+3.64%) |
Jul 27, 2021 | 44.84 | 44.84 | 43.66 | 44.42 | 2,202 | -0.57(-1.26%) |
Jul 26, 2021 | 45.80 | 46.15 | 44.99 | 44.99 | 3,452 | -1.03(-2.25%) |
Jul 23, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 701 | -0.69(-1.47%) |
Jul 22, 2021 | 46.78 | 46.78 | 46.71 | 46.71 | 752 | -1.04(-2.19%) |
Jul 21, 2021 | 47.67 | 47.75 | 47.55 | 47.75 | 1,174 | +0.66(+1.40%) |
Jul 20, 2021 | 46.32 | 47.15 | 46.32 | 47.09 | 7,923 | +1.09(+2.36%) |
Jul 19, 2021 | 45.32 | 46.53 | 45.07 | 46.01 | 8,963 | +0.05(+0.11%) |
Jul 16, 2021 | 45.96 | 46.46 | 45.84 | 45.96 | 1,769 | +0.20(+0.43%) |
Jul 15, 2021 | 45.62 | 45.86 | 44.98 | 45.76 | 8,409 | -0.31(-0.67%) |
Jul 14, 2021 | 48.04 | 48.04 | 46.06 | 46.06 | 2,139 | -1.77(-3.69%) |
Jul 13, 2021 | 48.57 | 48.57 | 47.83 | 47.83 | 1,536 | -1.05(-2.14%) |
Jul 12, 2021 | 49.02 | 49.02 | 48.88 | 48.88 | 514 | -0.52(-1.05%) |
Jul 09, 2021 | 48.71 | 49.39 | 48.68 | 49.39 | 632 | +1.03(+2.12%) |
Jul 08, 2021 | 47.09 | 48.37 | 47.00 | 48.37 | 2,416 | +0.35(+0.74%) |
Jul 07, 2021 | 48.85 | 48.85 | 47.70 | 48.01 | 3,188 | -0.73(-1.50%) |
Jul 06, 2021 | 50.08 | 50.08 | 48.75 | 48.75 | 4,356 | -1.44(-2.88%) |
Jul 02, 2021 | 50.10 | 50.19 | 50.05 | 50.19 | 2,145 | -0.45(-0.89%) |