Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.74 | 52.88 | 51.04 | 51.20 | 335,298 | -1.07(-2.04%) |
Sep 29, 2021 | 51.78 | 52.54 | 50.98 | 52.27 | 279,487 | +0.72(+1.40%) |
Sep 28, 2021 | 52.80 | 52.93 | 51.25 | 51.55 | 373,987 | -1.21(-2.29%) |
Sep 27, 2021 | 52.24 | 53.27 | 52.24 | 52.76 | 378,059 | +0.41(+0.77%) |
Sep 24, 2021 | 51.38 | 52.57 | 51.38 | 52.36 | 258,318 | +0.74(+1.44%) |
Sep 23, 2021 | 50.44 | 51.63 | 50.34 | 51.61 | 319,515 | +1.45(+2.89%) |
Sep 22, 2021 | 49.33 | 50.60 | 48.97 | 50.16 | 335,279 | +1.19(+2.43%) |
Sep 21, 2021 | 50.13 | 50.13 | 48.82 | 48.97 | 333,628 | -0.80(-1.61%) |
Sep 20, 2021 | 49.97 | 49.97 | 48.65 | 49.77 | 530,570 | -1.46(-2.84%) |
Sep 17, 2021 | 52.26 | 52.42 | 50.99 | 51.23 | 1,038,972 | -0.78(-1.50%) |
Sep 16, 2021 | 52.69 | 52.69 | 51.74 | 52.01 | 277,383 | -0.40(-0.76%) |
Sep 15, 2021 | 51.11 | 52.44 | 50.97 | 52.40 | 316,170 | +1.37(+2.68%) |
Sep 14, 2021 | 51.78 | 51.78 | 50.69 | 51.04 | 284,761 | -0.42(-0.82%) |
Sep 13, 2021 | 51.35 | 51.54 | 50.79 | 51.46 | 278,635 | +0.37(+0.73%) |
Sep 10, 2021 | 51.62 | 51.62 | 50.89 | 51.09 | 345,938 | -0.29(-0.56%) |
Sep 09, 2021 | 51.20 | 51.94 | 51.07 | 51.38 | 412,384 | +0.26(+0.50%) |
Sep 08, 2021 | 51.17 | 51.53 | 50.52 | 51.12 | 446,848 | -0.35(-0.68%) |
Sep 07, 2021 | 52.28 | 52.90 | 51.36 | 51.47 | 546,467 | -0.81(-1.55%) |
Sep 03, 2021 | 52.17 | 52.67 | 51.98 | 52.28 | 308,736 | +0.00(+0.00%) |
Sep 02, 2021 | 52.21 | 52.66 | 52.01 | 52.28 | 227,813 | +0.37(+0.72%) |
Sep 01, 2021 | 51.23 | 52.11 | 50.43 | 51.91 | 260,507 | +0.64(+1.24%) |
Aug 31, 2021 | 51.91 | 52.12 | 51.12 | 51.27 | 377,811 | -0.66(-1.27%) |
Aug 30, 2021 | 52.47 | 52.47 | 51.87 | 51.93 | 301,120 | -0.43(-0.82%) |
Aug 27, 2021 | 50.89 | 52.45 | 50.89 | 52.36 | 302,263 | +1.48(+2.91%) |
Aug 26, 2021 | 51.59 | 51.97 | 50.71 | 50.88 | 305,985 | -0.59(-1.14%) |
Aug 25, 2021 | 51.30 | 52.03 | 50.82 | 51.47 | 338,097 | +0.29(+0.57%) |
Aug 24, 2021 | 51.33 | 51.72 | 51.02 | 51.18 | 259,369 | +0.02(+0.05%) |
Aug 23, 2021 | 50.44 | 51.34 | 50.44 | 51.16 | 302,871 | +1.03(+2.05%) |
Aug 20, 2021 | 49.09 | 50.20 | 48.87 | 50.13 | 352,412 | +1.18(+2.40%) |
Aug 19, 2021 | 49.66 | 50.20 | 48.78 | 48.95 | 333,723 | -1.19(-2.38%) |
Aug 18, 2021 | 50.41 | 51.17 | 50.11 | 50.15 | 379,064 | -0.55(-1.08%) |
Aug 17, 2021 | 50.87 | 51.16 | 50.12 | 50.69 | 287,506 | -0.65(-1.26%) |
Aug 16, 2021 | 51.31 | 51.67 | 50.74 | 51.34 | 303,249 | -0.18(-0.35%) |
Aug 13, 2021 | 52.00 | 52.29 | 51.33 | 51.52 | 304,761 | -0.47(-0.91%) |
Aug 12, 2021 | 51.58 | 52.10 | 51.18 | 51.99 | 406,520 | +0.64(+1.24%) |
Aug 11, 2021 | 50.58 | 51.37 | 50.44 | 51.35 | 394,311 | +0.94(+1.87%) |
Aug 10, 2021 | 49.62 | 50.55 | 49.60 | 50.41 | 468,795 | +0.76(+1.53%) |
Aug 09, 2021 | 49.66 | 50.07 | 49.49 | 49.65 | 329,309 | -0.04(-0.08%) |
Aug 06, 2021 | 49.75 | 49.89 | 48.90 | 49.69 | 327,213 | +0.43(+0.87%) |
Aug 05, 2021 | 49.04 | 49.56 | 48.80 | 49.26 | 423,307 | +0.59(+1.21%) |
Aug 04, 2021 | 47.80 | 48.79 | 47.70 | 48.67 | 284,701 | +0.39(+0.81%) |
Aug 03, 2021 | 49.18 | 49.62 | 48.13 | 48.28 | 361,550 | -0.78(-1.59%) |
Aug 02, 2021 | 49.35 | 50.15 | 48.91 | 49.06 | 327,248 | +0.02(+0.05%) |
Jul 30, 2021 | 48.72 | 49.26 | 48.33 | 49.04 | 449,255 | +0.28(+0.58%) |
Jul 29, 2021 | 48.17 | 48.95 | 47.76 | 48.76 | 366,914 | +1.13(+2.37%) |
Jul 28, 2021 | 47.48 | 47.94 | 46.72 | 47.62 | 315,824 | +0.17(+0.36%) |
Jul 27, 2021 | 47.77 | 49.57 | 46.10 | 47.45 | 531,750 | -0.84(-1.75%) |
Jul 26, 2021 | 48.11 | 48.51 | 47.52 | 48.30 | 430,755 | +0.40(+0.84%) |
Jul 23, 2021 | 48.09 | 48.23 | 46.72 | 47.89 | 691,234 | +0.28(+0.59%) |
Jul 22, 2021 | 46.59 | 49.71 | 46.59 | 47.62 | 1,330,961 | +1.17(+2.52%) |
Jul 21, 2021 | 45.29 | 46.92 | 45.16 | 46.44 | 781,702 | +1.47(+3.28%) |
Jul 20, 2021 | 43.42 | 45.70 | 43.09 | 44.97 | 712,391 | +1.63(+3.76%) |
Jul 19, 2021 | 43.36 | 43.72 | 42.85 | 43.34 | 564,396 | -0.84(-1.89%) |
Jul 16, 2021 | 45.26 | 45.26 | 44.17 | 44.18 | 370,723 | -0.63(-1.41%) |
Jul 15, 2021 | 44.30 | 45.12 | 43.95 | 44.81 | 273,827 | -0.03(-0.07%) |
Jul 14, 2021 | 46.36 | 46.60 | 44.80 | 44.84 | 401,652 | -1.52(-3.29%) |
Jul 13, 2021 | 45.88 | 46.58 | 45.84 | 46.36 | 484,439 | +0.51(+1.11%) |
Jul 12, 2021 | 44.90 | 45.85 | 44.56 | 45.85 | 546,011 | +1.03(+2.30%) |
Jul 09, 2021 | 45.07 | 45.07 | 44.13 | 44.82 | 363,794 | +0.28(+0.63%) |
Jul 08, 2021 | 45.37 | 45.69 | 44.42 | 44.54 | 564,794 | -1.58(-3.43%) |
Jul 07, 2021 | 45.41 | 46.42 | 45.13 | 46.13 | 448,446 | +0.57(+1.24%) |
Jul 06, 2021 | 46.88 | 46.88 | 45.28 | 45.56 | 493,385 | -1.25(-2.66%) |
Jul 02, 2021 | 46.90 | 46.97 | 46.60 | 46.81 | 370,758 | +0.10(+0.21%) |