Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.31 | 48.62 | 46.92 | 46.92 | 46,480 | -1.22(-2.53%) |
Sep 29, 2021 | 48.16 | 48.37 | 48.05 | 48.14 | 10,911 | +0.08(+0.17%) |
Sep 28, 2021 | 48.77 | 48.86 | 48.04 | 48.06 | 15,849 | -0.86(-1.76%) |
Sep 27, 2021 | 48.55 | 49.12 | 48.55 | 48.92 | 24,774 | +0.50(+1.02%) |
Sep 24, 2021 | 48.43 | 48.76 | 48.41 | 48.42 | 18,189 | -0.26(-0.53%) |
Sep 23, 2021 | 48.38 | 49.02 | 48.38 | 48.68 | 18,304 | +0.63(+1.32%) |
Sep 22, 2021 | 47.87 | 48.38 | 47.87 | 48.05 | 14,895 | +0.50(+1.04%) |
Sep 21, 2021 | 48.06 | 48.06 | 47.32 | 47.55 | 20,639 | -0.25(-0.52%) |
Sep 20, 2021 | 47.74 | 48.06 | 47.18 | 47.80 | 42,610 | -0.89(-1.84%) |
Sep 17, 2021 | 48.99 | 49.15 | 48.51 | 48.69 | 20,836 | -0.39(-0.79%) |
Sep 16, 2021 | 49.34 | 49.41 | 49.03 | 49.08 | 10,687 | -0.24(-0.48%) |
Sep 15, 2021 | 48.89 | 49.39 | 48.71 | 49.32 | 8,176 | +0.45(+0.91%) |
Sep 14, 2021 | 49.86 | 49.86 | 48.83 | 48.87 | 95,769 | -0.74(-1.50%) |
Sep 13, 2021 | 50.02 | 50.02 | 49.37 | 49.61 | 15,222 | -0.02(-0.04%) |
Sep 10, 2021 | 50.17 | 50.31 | 49.57 | 49.63 | 14,590 | -0.14(-0.28%) |
Sep 09, 2021 | 49.80 | 50.16 | 49.76 | 49.77 | 13,488 | -0.07(-0.14%) |
Sep 08, 2021 | 49.80 | 50.00 | 49.54 | 49.84 | 16,155 | -0.25(-0.49%) |
Sep 07, 2021 | 50.77 | 50.77 | 50.06 | 50.09 | 20,844 | -0.72(-1.42%) |
Sep 03, 2021 | 51.19 | 51.19 | 50.65 | 50.81 | 16,105 | -0.47(-0.91%) |
Sep 02, 2021 | 50.94 | 51.27 | 50.82 | 51.27 | 27,648 | +0.51(+1.01%) |
Sep 01, 2021 | 50.88 | 50.90 | 50.28 | 50.76 | 46,874 | +0.04(+0.08%) |
Aug 31, 2021 | 51.06 | 51.06 | 50.63 | 50.72 | 19,690 | -0.35(-0.68%) |
Aug 30, 2021 | 51.30 | 51.38 | 51.04 | 51.07 | 24,997 | -0.08(-0.15%) |
Aug 27, 2021 | 50.59 | 51.28 | 50.59 | 51.15 | 21,203 | +0.78(+1.55%) |
Aug 26, 2021 | 51.04 | 51.04 | 50.22 | 50.36 | 6,499 | -0.60(-1.18%) |
Aug 25, 2021 | 50.31 | 51.26 | 50.31 | 50.97 | 20,698 | +0.54(+1.08%) |
Aug 24, 2021 | 49.85 | 50.69 | 49.85 | 50.42 | 20,714 | +0.60(+1.21%) |
Aug 23, 2021 | 49.99 | 49.99 | 49.40 | 49.82 | 22,190 | +0.21(+0.42%) |
Aug 20, 2021 | 49.17 | 49.73 | 49.02 | 49.61 | 11,671 | +0.61(+1.25%) |
Aug 19, 2021 | 48.83 | 49.32 | 48.78 | 49.00 | 18,169 | -0.30(-0.60%) |
Aug 18, 2021 | 49.04 | 50.05 | 49.04 | 49.30 | 28,188 | +0.09(+0.18%) |
Aug 17, 2021 | 49.95 | 49.95 | 48.69 | 49.21 | 31,587 | -1.28(-2.54%) |
Aug 16, 2021 | 50.30 | 50.66 | 50.01 | 50.49 | 20,356 | +0.05(+0.10%) |
Aug 13, 2021 | 50.99 | 50.99 | 50.39 | 50.44 | 9,015 | -0.49(-0.97%) |
Aug 12, 2021 | 51.34 | 51.46 | 50.77 | 50.94 | 14,117 | -0.21(-0.41%) |
Aug 11, 2021 | 50.39 | 51.18 | 50.21 | 51.15 | 37,461 | +1.03(+2.05%) |
Aug 10, 2021 | 49.53 | 50.37 | 49.30 | 50.12 | 21,552 | +0.63(+1.28%) |
Aug 09, 2021 | 49.74 | 49.93 | 49.18 | 49.48 | 40,687 | -0.29(-0.58%) |
Aug 06, 2021 | 50.10 | 50.10 | 49.73 | 49.77 | 23,042 | +0.01(+0.02%) |
Aug 05, 2021 | 49.79 | 50.16 | 49.66 | 49.76 | 12,834 | +0.11(+0.22%) |
Aug 04, 2021 | 50.24 | 50.33 | 49.67 | 49.65 | 23,997 | -0.98(-1.93%) |
Aug 03, 2021 | 50.15 | 50.66 | 49.70 | 50.63 | 12,729 | +0.64(+1.28%) |
Aug 02, 2021 | 50.65 | 51.15 | 49.98 | 49.99 | 32,459 | -0.26(-0.51%) |
Jul 30, 2021 | 50.22 | 50.70 | 50.20 | 50.25 | 12,334 | -0.25(-0.49%) |
Jul 29, 2021 | 49.69 | 50.76 | 49.69 | 50.49 | 17,166 | +1.14(+2.31%) |
Jul 28, 2021 | 49.07 | 49.59 | 48.60 | 49.35 | 66,298 | +0.47(+0.95%) |
Jul 27, 2021 | 48.67 | 48.99 | 48.33 | 48.89 | 30,005 | +0.00(+0.00%) |
Jul 26, 2021 | 49.37 | 49.60 | 48.83 | 48.89 | 31,664 | -0.48(-0.98%) |
Jul 23, 2021 | 48.74 | 49.41 | 48.66 | 49.37 | 30,465 | +0.91(+1.87%) |
Jul 22, 2021 | 48.80 | 48.80 | 48.31 | 48.46 | 9,595 | -0.36(-0.73%) |
Jul 21, 2021 | 48.33 | 49.04 | 48.33 | 48.82 | 22,867 | +0.77(+1.61%) |
Jul 20, 2021 | 46.80 | 48.23 | 46.76 | 48.05 | 22,684 | +1.47(+3.17%) |
Jul 19, 2021 | 46.47 | 47.00 | 46.17 | 46.57 | 60,115 | -0.79(-1.67%) |
Jul 16, 2021 | 48.22 | 48.26 | 47.37 | 47.37 | 9,897 | -0.62(-1.28%) |
Jul 15, 2021 | 47.73 | 48.18 | 47.73 | 47.98 | 16,184 | -0.07(-0.14%) |
Jul 14, 2021 | 48.36 | 48.65 | 47.90 | 48.05 | 22,225 | -0.03(-0.06%) |
Jul 13, 2021 | 48.64 | 48.72 | 48.07 | 48.08 | 18,060 | -0.92(-1.88%) |
Jul 12, 2021 | 48.48 | 49.03 | 48.40 | 49.00 | 23,478 | +0.23(+0.46%) |
Jul 09, 2021 | 48.40 | 49.04 | 48.24 | 48.77 | 33,007 | +0.92(+1.92%) |
Jul 08, 2021 | 47.83 | 48.50 | 47.47 | 47.85 | 25,301 | -1.02(-2.09%) |
Jul 07, 2021 | 48.12 | 48.97 | 47.95 | 48.87 | 87,872 | +0.72(+1.50%) |
Jul 06, 2021 | 49.07 | 49.07 | 47.63 | 48.15 | 36,769 | -0.94(-1.92%) |
Jul 02, 2021 | 49.65 | 49.65 | 49.00 | 49.09 | 18,688 | -0.36(-0.72%) |