Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.71 | 47.20 | 46.29 | 46.68 | 264,244 | -0.32(-0.69%) |
Sep 29, 2021 | 46.23 | 47.33 | 45.80 | 47.00 | 148,678 | +0.78(+1.69%) |
Sep 28, 2021 | 44.65 | 46.34 | 44.01 | 46.22 | 317,620 | +1.28(+2.85%) |
Sep 27, 2021 | 43.99 | 45.22 | 43.70 | 44.94 | 241,888 | +1.15(+2.63%) |
Sep 24, 2021 | 43.96 | 44.28 | 43.40 | 43.79 | 162,985 | +0.12(+0.27%) |
Sep 23, 2021 | 43.80 | 44.33 | 43.32 | 43.67 | 136,788 | -0.02(-0.04%) |
Sep 22, 2021 | 43.40 | 44.38 | 42.19 | 43.69 | 121,062 | +0.69(+1.61%) |
Sep 21, 2021 | 43.80 | 44.48 | 42.89 | 42.99 | 439,368 | -0.57(-1.30%) |
Sep 20, 2021 | 42.47 | 43.71 | 41.42 | 43.56 | 223,028 | +0.45(+1.04%) |
Sep 17, 2021 | 46.21 | 46.52 | 43.10 | 43.11 | 699,187 | -4.27(-9.02%) |
Sep 16, 2021 | 47.17 | 47.71 | 46.87 | 47.38 | 69,033 | +0.16(+0.34%) |
Sep 15, 2021 | 46.46 | 47.35 | 46.22 | 47.22 | 89,196 | +0.76(+1.64%) |
Sep 14, 2021 | 46.97 | 46.97 | 45.69 | 46.46 | 119,755 | +0.22(+0.49%) |
Sep 13, 2021 | 46.87 | 47.35 | 45.12 | 46.24 | 188,157 | -0.33(-0.71%) |
Sep 10, 2021 | 48.14 | 48.14 | 46.53 | 46.57 | 139,118 | -1.26(-2.63%) |
Sep 09, 2021 | 48.34 | 48.95 | 47.83 | 47.83 | 101,378 | -0.83(-1.71%) |
Sep 08, 2021 | 49.01 | 49.01 | 47.86 | 48.66 | 93,231 | -0.21(-0.42%) |
Sep 07, 2021 | 50.48 | 50.48 | 48.47 | 48.86 | 158,854 | -1.91(-3.77%) |
Sep 03, 2021 | 50.89 | 50.94 | 50.25 | 50.78 | 102,879 | +0.00(+0.00%) |
Sep 02, 2021 | 49.43 | 50.90 | 49.29 | 50.78 | 244,963 | +1.55(+3.15%) |
Sep 01, 2021 | 48.43 | 49.57 | 48.20 | 49.22 | 178,543 | +0.63(+1.31%) |
Aug 31, 2021 | 48.92 | 49.67 | 48.17 | 48.59 | 258,765 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.46 | 48.95 | 102,291 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.94 | 126,518 | +0.61(+1.25%) |
Aug 26, 2021 | 48.53 | 49.65 | 48.12 | 48.34 | 165,513 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.54 | 46.82 | 48.12 | 203,094 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,509 | -0.40(-0.84%) |
Aug 23, 2021 | 47.31 | 47.90 | 47.17 | 47.43 | 102,658 | +0.10(+0.21%) |
Aug 20, 2021 | 47.12 | 47.69 | 46.69 | 47.33 | 69,383 | +0.88(+1.89%) |
Aug 19, 2021 | 45.66 | 46.66 | 45.66 | 46.45 | 82,335 | -0.09(-0.19%) |
Aug 18, 2021 | 47.67 | 48.17 | 46.34 | 46.54 | 169,756 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.13 | 47.85 | 149,547 | -0.44(-0.91%) |
Aug 16, 2021 | 45.16 | 48.40 | 45.16 | 48.29 | 344,908 | +3.53(+7.90%) |
Aug 13, 2021 | 46.39 | 46.41 | 44.42 | 44.75 | 1,261,951 | -1.25(-2.72%) |
Aug 12, 2021 | 47.68 | 47.83 | 45.42 | 46.00 | 262,102 | -1.75(-3.66%) |
Aug 11, 2021 | 46.40 | 48.67 | 46.40 | 47.75 | 199,659 | +1.62(+3.51%) |
Aug 10, 2021 | 45.91 | 47.52 | 44.61 | 46.13 | 606,238 | +0.21(+0.47%) |
Aug 09, 2021 | 48.16 | 48.16 | 45.65 | 45.91 | 404,531 | -2.61(-5.37%) |
Aug 06, 2021 | 49.75 | 50.01 | 47.90 | 48.52 | 219,630 | -1.01(-2.03%) |
Aug 05, 2021 | 50.20 | 50.54 | 49.53 | 49.53 | 175,774 | -0.76(-1.51%) |
Aug 04, 2021 | 50.49 | 50.54 | 49.92 | 50.29 | 143,109 | -0.51(-1.00%) |
Aug 03, 2021 | 52.19 | 52.83 | 50.44 | 50.80 | 183,982 | -1.54(-2.95%) |
Aug 02, 2021 | 51.93 | 53.21 | 51.93 | 52.34 | 243,988 | +0.57(+1.09%) |
Jul 30, 2021 | 51.02 | 53.21 | 51.02 | 51.77 | 280,057 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.67 | 49.80 | 50.59 | 181,396 | +0.38(+0.76%) |
Jul 28, 2021 | 51.44 | 52.20 | 49.76 | 50.21 | 275,406 | -0.30(-0.60%) |
Jul 27, 2021 | 48.48 | 52.01 | 47.39 | 50.51 | 430,360 | +4.81(+10.53%) |
Jul 26, 2021 | 45.06 | 46.00 | 44.58 | 45.70 | 149,522 | +1.22(+2.74%) |
Jul 23, 2021 | 43.43 | 44.62 | 42.55 | 44.48 | 87,328 | +1.25(+2.89%) |
Jul 22, 2021 | 43.96 | 43.96 | 42.90 | 43.23 | 114,721 | -0.39(-0.90%) |
Jul 21, 2021 | 43.58 | 44.39 | 42.96 | 43.62 | 92,143 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.44 | 42.72 | 43.13 | 148,185 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.51 | 173,082 | -1.15(-2.58%) |
Jul 16, 2021 | 45.49 | 45.56 | 43.94 | 44.66 | 100,583 | -0.49(-1.08%) |
Jul 15, 2021 | 45.60 | 45.85 | 44.87 | 45.15 | 107,505 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.90 | 44.92 | 45.74 | 96,408 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,104 | -0.91(-1.98%) |
Jul 12, 2021 | 45.21 | 46.59 | 44.76 | 45.88 | 111,651 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.08 | 45.03 | 45.24 | 96,703 | -0.06(-0.13%) |
Jul 08, 2021 | 44.40 | 45.79 | 43.74 | 45.30 | 346,572 | +0.38(+0.85%) |
Jul 07, 2021 | 45.11 | 46.01 | 44.43 | 44.92 | 326,470 | -0.28(-0.63%) |
Jul 06, 2021 | 45.18 | 45.59 | 44.31 | 45.20 | 150,183 | +0.12(+0.26%) |
Jul 02, 2021 | 45.91 | 45.97 | 45.04 | 45.08 | 110,253 | -0.75(-1.64%) |