Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.74 | 50.85 | 50.11 | 50.16 | 2,224 | -0.21(-0.41%) |
Sep 29, 2021 | 50.72 | 50.72 | 50.36 | 50.36 | 2,026 | -0.06(-0.12%) |
Sep 28, 2021 | 51.18 | 51.18 | 50.42 | 50.42 | 2,072 | -1.22(-2.36%) |
Sep 27, 2021 | 51.78 | 51.78 | 51.64 | 51.64 | 20,780 | -0.14(-0.28%) |
Sep 24, 2021 | 51.82 | 51.82 | 51.72 | 51.78 | 809 | +0.04(+0.08%) |
Sep 23, 2021 | 51.16 | 51.81 | 51.16 | 51.74 | 2,763 | +0.85(+1.67%) |
Sep 22, 2021 | 50.63 | 51.10 | 50.63 | 50.89 | 6,390 | +0.64(+1.27%) |
Sep 21, 2021 | 50.94 | 50.94 | 50.25 | 50.25 | 13,783 | -0.15(-0.31%) |
Sep 20, 2021 | 50.46 | 50.58 | 49.84 | 50.41 | 9,153 | -0.98(-1.91%) |
Sep 17, 2021 | 51.84 | 51.84 | 51.39 | 51.39 | 1,258 | -0.34(-0.66%) |
Sep 16, 2021 | 51.66 | 51.80 | 51.61 | 51.73 | 3,860 | -0.11(-0.21%) |
Sep 15, 2021 | 51.38 | 51.84 | 51.38 | 51.84 | 1,455 | +0.37(+0.71%) |
Sep 14, 2021 | 52.38 | 52.38 | 51.43 | 51.48 | 4,872 | -0.56(-1.07%) |
Sep 13, 2021 | 51.94 | 52.11 | 51.58 | 52.03 | 7,989 | +0.31(+0.60%) |
Sep 10, 2021 | 51.85 | 51.85 | 51.72 | 51.72 | 1,013 | -0.58(-1.11%) |
Sep 09, 2021 | 52.27 | 52.60 | 52.27 | 52.30 | 2,139 | +0.01(+0.02%) |
Sep 08, 2021 | 52.60 | 52.62 | 52.29 | 52.29 | 4,708 | -0.53(-1.00%) |
Sep 07, 2021 | 52.90 | 52.90 | 52.82 | 52.82 | 2,162 | -0.57(-1.06%) |
Sep 03, 2021 | 53.43 | 53.44 | 53.38 | 53.38 | 1,071 | +0.10(+0.20%) |
Sep 02, 2021 | 52.99 | 53.39 | 52.99 | 53.28 | 2,275 | +0.38(+0.72%) |
Sep 01, 2021 | 53.09 | 53.09 | 52.90 | 52.90 | 1,079 | -0.02(-0.05%) |
Aug 31, 2021 | 52.95 | 52.95 | 52.87 | 52.92 | 1,275 | -0.08(-0.15%) |
Aug 30, 2021 | 52.85 | 53.06 | 52.85 | 53.01 | 2,786 | +0.14(+0.27%) |
Aug 27, 2021 | 52.10 | 52.95 | 52.10 | 52.86 | 5,054 | +0.78(+1.51%) |
Aug 26, 2021 | 52.24 | 52.36 | 52.07 | 52.08 | 4,068 | -0.11(-0.21%) |
Aug 25, 2021 | 52.22 | 52.33 | 52.13 | 52.19 | 2,099 | +0.35(+0.68%) |
Aug 24, 2021 | 51.65 | 51.84 | 51.65 | 51.83 | 134,023 | +0.83(+1.62%) |
Aug 23, 2021 | 50.79 | 51.01 | 50.79 | 51.01 | 5,564 | +0.81(+1.62%) |
Aug 20, 2021 | 49.74 | 50.20 | 49.74 | 50.20 | 1,877 | +0.61(+1.23%) |
Aug 19, 2021 | 49.36 | 49.95 | 49.36 | 49.59 | 3,030 | -0.35(-0.69%) |
Aug 18, 2021 | 50.29 | 50.44 | 49.94 | 49.94 | 10,646 | -0.30(-0.59%) |
Aug 17, 2021 | 50.28 | 50.33 | 50.04 | 50.23 | 2,119 | -0.52(-1.03%) |
Aug 16, 2021 | 50.57 | 50.81 | 50.50 | 50.75 | 6,407 | -0.40(-0.78%) |
Aug 13, 2021 | 51.38 | 51.38 | 51.15 | 51.15 | 3,753 | -0.30(-0.58%) |
Aug 12, 2021 | 51.41 | 51.45 | 51.41 | 51.45 | 518 | +0.29(+0.56%) |
Aug 11, 2021 | 51.12 | 51.17 | 51.03 | 51.17 | 3,356 | +0.02(+0.03%) |
Aug 10, 2021 | 51.30 | 51.30 | 51.15 | 51.15 | 1,108 | -0.10(-0.20%) |
Aug 09, 2021 | 51.30 | 51.35 | 51.25 | 51.25 | 1,032 | +0.02(+0.03%) |
Aug 06, 2021 | 51.21 | 51.27 | 51.21 | 51.23 | 1,445 | -0.09(-0.18%) |
Aug 05, 2021 | 51.09 | 51.33 | 51.09 | 51.33 | 2,032 | +0.14(+0.27%) |
Aug 04, 2021 | 51.36 | 51.42 | 51.06 | 51.19 | 2,703 | -0.50(-0.97%) |
Aug 03, 2021 | 51.68 | 51.69 | 51.38 | 51.69 | 2,104 | -0.14(-0.27%) |
Aug 02, 2021 | 52.24 | 52.24 | 51.83 | 51.83 | 1,381 | +0.06(+0.12%) |
Jul 30, 2021 | 51.94 | 52.18 | 51.77 | 51.77 | 743 | -0.33(-0.63%) |
Jul 29, 2021 | 52.09 | 52.29 | 52.07 | 52.09 | 2,557 | +0.35(+0.67%) |
Jul 28, 2021 | 51.34 | 51.90 | 51.34 | 51.75 | 8,868 | +0.74(+1.46%) |
Jul 27, 2021 | 50.81 | 51.00 | 50.70 | 51.00 | 1,855 | -0.26(-0.50%) |
Jul 26, 2021 | 51.37 | 51.37 | 51.25 | 51.26 | 2,389 | -0.17(-0.33%) |
Jul 23, 2021 | 51.49 | 51.49 | 51.21 | 51.43 | 3,146 | +0.41(+0.81%) |
Jul 22, 2021 | 51.20 | 51.20 | 51.01 | 51.02 | 9,264 | -0.18(-0.35%) |
Jul 21, 2021 | 50.89 | 51.24 | 50.89 | 51.20 | 4,188 | +0.60(+1.18%) |
Jul 20, 2021 | 50.24 | 50.78 | 50.24 | 50.60 | 1,044 | +1.46(+2.97%) |
Jul 19, 2021 | 49.25 | 49.25 | 48.80 | 49.14 | 3,030 | -0.70(-1.40%) |
Jul 16, 2021 | 50.42 | 50.42 | 49.82 | 49.84 | 4,830 | -0.22(-0.45%) |
Jul 15, 2021 | 50.40 | 50.40 | 49.97 | 50.06 | 1,973 | -0.48(-0.95%) |
Jul 14, 2021 | 51.55 | 51.55 | 50.54 | 50.54 | 1,950 | -0.50(-0.98%) |
Jul 13, 2021 | 51.37 | 51.43 | 51.04 | 51.04 | 4,456 | -0.49(-0.95%) |
Jul 12, 2021 | 51.48 | 51.53 | 51.31 | 51.53 | 1,361 | -0.16(-0.31%) |
Jul 09, 2021 | 51.19 | 51.70 | 51.18 | 51.69 | 5,829 | +0.72(+1.42%) |
Jul 08, 2021 | 50.61 | 51.23 | 50.51 | 50.97 | 6,627 | -0.37(-0.71%) |
Jul 07, 2021 | 51.45 | 51.45 | 50.85 | 51.33 | 2,625 | -0.01(-0.02%) |
Jul 06, 2021 | 50.92 | 51.34 | 50.92 | 51.34 | 616 | +0.07(+0.13%) |
Jul 02, 2021 | 51.63 | 51.63 | 51.24 | 51.28 | 6,894 | -0.18(-0.35%) |