Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.84 | 54.39 | 52.77 | 53.65 | 46,849 | -0.33(-0.60%) |
Sep 29, 2021 | 54.42 | 54.45 | 53.28 | 53.98 | 26,531 | -0.62(-1.14%) |
Sep 28, 2021 | 55.74 | 57.26 | 54.58 | 54.60 | 71,978 | -0.33(-0.59%) |
Sep 27, 2021 | 53.14 | 55.31 | 53.14 | 54.92 | 65,947 | +3.07(+5.91%) |
Sep 24, 2021 | 51.25 | 52.32 | 51.25 | 51.86 | 19,038 | +0.18(+0.34%) |
Sep 23, 2021 | 49.75 | 51.85 | 49.35 | 51.68 | 25,786 | +2.57(+5.24%) |
Sep 22, 2021 | 49.42 | 50.76 | 49.05 | 49.11 | 57,772 | +0.65(+1.34%) |
Sep 21, 2021 | 49.46 | 49.76 | 47.50 | 48.46 | 46,993 | -0.29(-0.59%) |
Sep 20, 2021 | 48.81 | 49.55 | 47.53 | 48.74 | 44,652 | -1.93(-3.80%) |
Sep 17, 2021 | 51.47 | 51.47 | 50.34 | 50.67 | 52,169 | -1.02(-1.98%) |
Sep 16, 2021 | 52.79 | 52.79 | 51.05 | 51.69 | 26,149 | -1.34(-2.53%) |
Sep 15, 2021 | 52.02 | 53.86 | 52.02 | 53.03 | 51,841 | +1.93(+3.78%) |
Sep 14, 2021 | 53.12 | 53.35 | 50.82 | 51.10 | 25,655 | -1.30(-2.48%) |
Sep 13, 2021 | 50.58 | 52.90 | 50.58 | 52.40 | 76,566 | +2.57(+5.16%) |
Sep 10, 2021 | 50.55 | 50.83 | 49.63 | 49.83 | 30,092 | +0.18(+0.36%) |
Sep 09, 2021 | 48.94 | 50.61 | 48.72 | 49.66 | 32,462 | +0.34(+0.70%) |
Sep 08, 2021 | 51.50 | 51.50 | 49.24 | 49.31 | 55,914 | -1.87(-3.66%) |
Sep 07, 2021 | 50.75 | 51.96 | 50.39 | 51.18 | 23,638 | +0.05(+0.10%) |
Sep 03, 2021 | 51.99 | 52.59 | 50.87 | 51.13 | 31,200 | -0.86(-1.65%) |
Sep 02, 2021 | 51.32 | 52.47 | 51.19 | 51.99 | 42,333 | +1.45(+2.86%) |
Sep 01, 2021 | 50.59 | 50.75 | 50.07 | 50.54 | 39,064 | -0.19(-0.37%) |
Aug 31, 2021 | 50.43 | 51.38 | 50.13 | 50.73 | 29,027 | -0.05(-0.10%) |
Aug 30, 2021 | 52.62 | 52.96 | 50.73 | 50.78 | 61,074 | -1.37(-2.62%) |
Aug 27, 2021 | 49.79 | 52.62 | 49.72 | 52.15 | 68,206 | +3.06(+6.24%) |
Aug 26, 2021 | 49.33 | 50.01 | 48.96 | 49.08 | 36,227 | -0.64(-1.29%) |
Aug 25, 2021 | 49.34 | 50.23 | 48.98 | 49.72 | 30,143 | +0.33(+0.68%) |
Aug 24, 2021 | 48.55 | 49.76 | 48.55 | 49.39 | 48,755 | +1.50(+3.12%) |
Aug 23, 2021 | 46.73 | 48.20 | 46.73 | 47.89 | 35,476 | +2.63(+5.81%) |
Aug 20, 2021 | 44.59 | 45.63 | 44.52 | 45.26 | 38,383 | +0.27(+0.59%) |
Aug 19, 2021 | 45.78 | 45.89 | 44.20 | 45.00 | 138,520 | -1.66(-3.57%) |
Aug 18, 2021 | 47.29 | 48.29 | 46.62 | 46.66 | 32,065 | -0.58(-1.23%) |
Aug 17, 2021 | 47.69 | 48.58 | 46.60 | 47.24 | 94,001 | -0.89(-1.84%) |
Aug 16, 2021 | 48.78 | 48.78 | 47.69 | 48.13 | 68,780 | -1.54(-3.09%) |
Aug 13, 2021 | 50.95 | 51.02 | 49.53 | 49.66 | 17,673 | -1.35(-2.64%) |
Aug 12, 2021 | 51.76 | 52.19 | 50.48 | 51.01 | 21,130 | -0.94(-1.80%) |
Aug 11, 2021 | 51.00 | 52.06 | 50.17 | 51.95 | 69,750 | +0.58(+1.13%) |
Aug 10, 2021 | 50.06 | 51.55 | 50.06 | 51.37 | 30,530 | +1.65(+3.33%) |
Aug 09, 2021 | 49.81 | 50.05 | 48.71 | 49.71 | 40,003 | -1.02(-2.02%) |
Aug 06, 2021 | 50.29 | 51.23 | 50.15 | 50.74 | 47,434 | +1.14(+2.30%) |
Aug 05, 2021 | 48.91 | 50.63 | 48.91 | 49.60 | 45,757 | +0.89(+1.82%) |
Aug 04, 2021 | 51.17 | 51.25 | 48.61 | 48.71 | 114,586 | -3.64(-6.96%) |
Aug 03, 2021 | 51.15 | 52.37 | 49.73 | 52.35 | 71,808 | +0.83(+1.61%) |
Aug 02, 2021 | 52.18 | 54.46 | 51.26 | 51.53 | 66,929 | -0.63(-1.21%) |
Jul 30, 2021 | 53.39 | 53.39 | 51.75 | 52.16 | 85,401 | -1.57(-2.91%) |
Jul 29, 2021 | 53.90 | 54.05 | 52.82 | 53.72 | 41,152 | +0.63(+1.19%) |
Jul 28, 2021 | 52.83 | 53.65 | 51.37 | 53.09 | 47,155 | +0.57(+1.09%) |
Jul 27, 2021 | 53.44 | 53.44 | 52.04 | 52.52 | 77,878 | -1.34(-2.49%) |
Jul 26, 2021 | 51.75 | 54.54 | 51.75 | 53.86 | 92,918 | +2.18(+4.21%) |
Jul 23, 2021 | 53.24 | 53.39 | 50.76 | 51.68 | 107,288 | -1.22(-2.31%) |
Jul 22, 2021 | 54.07 | 54.07 | 52.14 | 52.90 | 55,203 | -1.18(-2.18%) |
Jul 21, 2021 | 52.74 | 54.70 | 52.74 | 54.09 | 159,785 | +2.67(+5.19%) |
Jul 20, 2021 | 50.19 | 52.15 | 49.65 | 51.42 | 252,842 | +1.34(+2.67%) |
Jul 19, 2021 | 50.12 | 51.12 | 49.01 | 50.08 | 215,190 | -2.23(-4.25%) |
Jul 16, 2021 | 54.89 | 54.89 | 51.94 | 52.30 | 112,860 | -1.66(-3.08%) |
Jul 15, 2021 | 55.34 | 56.36 | 53.80 | 53.97 | 101,754 | -2.19(-3.89%) |
Jul 14, 2021 | 58.99 | 60.33 | 55.88 | 56.15 | 116,915 | -2.51(-4.28%) |
Jul 13, 2021 | 59.59 | 59.59 | 58.06 | 58.66 | 49,259 | -1.31(-2.18%) |
Jul 12, 2021 | 59.05 | 60.32 | 58.30 | 59.97 | 62,585 | +0.20(+0.33%) |
Jul 09, 2021 | 59.13 | 60.33 | 58.59 | 59.78 | 59,078 | +1.83(+3.16%) |
Jul 08, 2021 | 56.70 | 58.40 | 56.37 | 57.95 | 69,059 | -0.16(-0.27%) |
Jul 07, 2021 | 59.32 | 59.98 | 56.96 | 58.10 | 158,998 | -1.35(-2.27%) |
Jul 06, 2021 | 63.34 | 63.44 | 58.68 | 59.45 | 128,677 | -3.84(-6.07%) |
Jul 02, 2021 | 64.00 | 64.00 | 62.67 | 63.29 | 73,620 | -0.72(-1.12%) |