Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.96 | 56.24 | 54.87 | 55.32 | 571,313 | -0.65(-1.16%) |
Sep 29, 2021 | 57.46 | 57.60 | 55.59 | 55.97 | 525,359 | -0.85(-1.50%) |
Sep 28, 2021 | 58.10 | 58.64 | 56.76 | 56.82 | 1,024,938 | -1.51(-2.59%) |
Sep 27, 2021 | 59.52 | 60.18 | 58.30 | 58.33 | 836,099 | -0.87(-1.47%) |
Sep 24, 2021 | 57.37 | 59.61 | 57.20 | 59.20 | 812,874 | +1.80(+3.14%) |
Sep 23, 2021 | 56.02 | 57.56 | 55.95 | 57.40 | 1,219,674 | +1.88(+3.39%) |
Sep 22, 2021 | 54.59 | 55.84 | 54.36 | 55.52 | 993,090 | +1.16(+2.13%) |
Sep 21, 2021 | 55.00 | 55.70 | 54.23 | 54.36 | 764,405 | -0.32(-0.59%) |
Sep 20, 2021 | 53.75 | 55.06 | 53.19 | 54.68 | 1,605,928 | -0.36(-0.65%) |
Sep 17, 2021 | 55.86 | 57.65 | 54.93 | 55.04 | 1,537,554 | -0.61(-1.10%) |
Sep 16, 2021 | 53.76 | 56.04 | 53.18 | 55.65 | 748,244 | +1.76(+3.27%) |
Sep 15, 2021 | 54.28 | 54.45 | 52.81 | 53.89 | 1,459,308 | -0.55(-1.01%) |
Sep 14, 2021 | 54.42 | 55.16 | 53.63 | 54.44 | 1,290,529 | +0.18(+0.33%) |
Sep 13, 2021 | 53.07 | 54.58 | 51.60 | 54.26 | 1,482,832 | +1.72(+3.27%) |
Sep 10, 2021 | 52.19 | 53.62 | 51.57 | 52.54 | 1,424,277 | +1.53(+3.00%) |
Sep 09, 2021 | 49.74 | 51.60 | 49.45 | 51.01 | 1,020,227 | +1.35(+2.72%) |
Sep 08, 2021 | 49.70 | 50.41 | 48.92 | 49.66 | 1,003,465 | -0.01(-0.02%) |
Sep 07, 2021 | 47.52 | 50.34 | 47.40 | 49.67 | 958,616 | +1.98(+4.15%) |
Sep 03, 2021 | 49.17 | 49.34 | 46.97 | 47.69 | 904,225 | -1.69(-3.42%) |
Sep 02, 2021 | 49.35 | 50.41 | 48.66 | 49.38 | 611,813 | +0.13(+0.26%) |
Sep 01, 2021 | 49.07 | 50.41 | 48.99 | 49.25 | 601,942 | +0.06(+0.12%) |
Aug 31, 2021 | 49.62 | 50.17 | 48.58 | 49.19 | 1,544,498 | -0.42(-0.85%) |
Aug 30, 2021 | 50.64 | 50.78 | 49.32 | 49.61 | 817,517 | -1.23(-2.42%) |
Aug 27, 2021 | 50.51 | 51.85 | 49.14 | 50.84 | 2,418,862 | +0.22(+0.43%) |
Aug 26, 2021 | 51.66 | 52.67 | 50.23 | 50.62 | 826,478 | -1.13(-2.18%) |
Aug 25, 2021 | 51.23 | 52.37 | 50.72 | 51.75 | 944,112 | +0.53(+1.03%) |
Aug 24, 2021 | 50.99 | 51.80 | 50.69 | 51.22 | 819,048 | +1.06(+2.11%) |
Aug 23, 2021 | 50.04 | 51.84 | 49.59 | 50.16 | 972,687 | +0.82(+1.66%) |
Aug 20, 2021 | 47.87 | 49.54 | 47.67 | 49.34 | 991,184 | +1.49(+3.11%) |
Aug 19, 2021 | 47.57 | 48.25 | 46.57 | 47.85 | 1,068,678 | -0.36(-0.75%) |
Aug 18, 2021 | 48.71 | 49.64 | 47.74 | 48.21 | 1,582,259 | -1.12(-2.27%) |
Aug 17, 2021 | 50.65 | 50.72 | 48.23 | 49.33 | 1,350,591 | -1.88(-3.67%) |
Aug 16, 2021 | 52.56 | 52.84 | 50.88 | 51.21 | 969,060 | -1.76(-3.32%) |
Aug 13, 2021 | 51.76 | 53.25 | 51.21 | 52.97 | 1,115,986 | +1.52(+2.95%) |
Aug 12, 2021 | 52.20 | 52.20 | 50.41 | 51.45 | 1,053,696 | -1.47(-2.78%) |
Aug 11, 2021 | 50.78 | 53.28 | 49.89 | 52.92 | 1,052,845 | +2.09(+4.11%) |
Aug 10, 2021 | 50.60 | 52.00 | 49.61 | 50.83 | 903,309 | +0.16(+0.32%) |
Aug 09, 2021 | 51.98 | 51.98 | 49.48 | 50.67 | 1,165,089 | -1.73(-3.30%) |
Aug 06, 2021 | 52.46 | 53.85 | 50.21 | 52.40 | 2,821,913 | +1.10(+2.14%) |
Aug 05, 2021 | 46.51 | 51.78 | 45.71 | 51.30 | 3,195,982 | +7.49(+17.10%) |
Aug 04, 2021 | 45.01 | 45.79 | 43.18 | 43.81 | 1,742,229 | -2.02(-4.41%) |
Aug 03, 2021 | 47.15 | 47.15 | 44.76 | 45.83 | 573,113 | -1.30(-2.76%) |
Aug 02, 2021 | 47.94 | 49.66 | 47.01 | 47.13 | 775,822 | -0.28(-0.59%) |
Jul 30, 2021 | 46.59 | 48.05 | 46.53 | 47.41 | 840,022 | +0.40(+0.85%) |
Jul 29, 2021 | 46.30 | 47.97 | 45.65 | 47.01 | 1,022,350 | +1.39(+3.05%) |
Jul 28, 2021 | 47.47 | 49.47 | 45.10 | 45.62 | 1,011,556 | -0.42(-0.91%) |
Jul 27, 2021 | 46.58 | 47.14 | 44.91 | 46.04 | 647,682 | -1.23(-2.60%) |
Jul 26, 2021 | 45.68 | 47.44 | 45.33 | 47.27 | 1,207,164 | +2.27(+5.04%) |
Jul 23, 2021 | 46.21 | 46.34 | 44.82 | 45.00 | 966,826 | -0.99(-2.15%) |
Jul 22, 2021 | 46.35 | 46.76 | 45.40 | 45.99 | 636,880 | -0.96(-2.04%) |
Jul 21, 2021 | 46.23 | 47.45 | 45.79 | 46.95 | 866,469 | +1.31(+2.87%) |
Jul 20, 2021 | 43.71 | 46.21 | 43.42 | 45.64 | 1,112,472 | +2.43(+5.62%) |
Jul 19, 2021 | 45.61 | 45.64 | 41.94 | 43.21 | 2,188,893 | -4.02(-8.51%) |
Jul 16, 2021 | 48.49 | 48.95 | 46.90 | 47.23 | 955,664 | -0.67(-1.40%) |
Jul 15, 2021 | 47.58 | 48.35 | 46.57 | 47.90 | 1,526,919 | +1.21(+2.59%) |
Jul 14, 2021 | 47.64 | 48.47 | 46.54 | 46.69 | 791,375 | -0.54(-1.14%) |
Jul 13, 2021 | 48.72 | 48.88 | 47.13 | 47.23 | 512,792 | -2.06(-4.18%) |
Jul 12, 2021 | 48.75 | 49.59 | 47.90 | 49.29 | 756,622 | -0.25(-0.50%) |
Jul 09, 2021 | 47.57 | 49.86 | 47.31 | 49.54 | 782,481 | +2.56(+5.45%) |
Jul 08, 2021 | 46.00 | 48.75 | 45.46 | 46.98 | 787,951 | -0.37(-0.78%) |
Jul 07, 2021 | 48.56 | 49.49 | 47.00 | 47.35 | 1,109,899 | -1.68(-3.43%) |
Jul 06, 2021 | 51.04 | 51.39 | 48.73 | 49.03 | 648,093 | -2.06(-4.03%) |
Jul 02, 2021 | 51.55 | 51.69 | 50.20 | 51.09 | 390,297 | -0.10(-0.20%) |