Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.20 | 48.00 | 41.25 | 44.70 | 44,546 | -3.30(-6.87%) |
Sep 29, 2021 | 47.40 | 48.90 | 45.00 | 48.00 | 5,025 | +1.50(+3.23%) |
Sep 28, 2021 | 47.10 | 47.10 | 45.30 | 46.50 | 2,473 | -0.90(-1.90%) |
Sep 27, 2021 | 46.20 | 47.40 | 45.00 | 47.40 | 3,681 | +2.70(+6.04%) |
Sep 24, 2021 | 45.60 | 45.60 | 43.95 | 44.70 | 2,207 | -0.60(-1.32%) |
Sep 23, 2021 | 44.10 | 46.50 | 44.10 | 45.30 | 1,497 | +0.90(+2.03%) |
Sep 22, 2021 | 43.20 | 46.20 | 43.14 | 44.40 | 2,514 | +0.90(+2.07%) |
Sep 21, 2021 | 45.00 | 45.27 | 42.90 | 43.50 | 4,063 | -0.30(-0.68%) |
Sep 20, 2021 | 45.60 | 46.50 | 43.50 | 43.80 | 4,064 | -2.70(-5.81%) |
Sep 17, 2021 | 45.30 | 46.80 | 45.00 | 46.50 | 2,159 | +0.60(+1.31%) |
Sep 16, 2021 | 46.80 | 46.80 | 45.30 | 45.90 | 1,184 | -0.60(-1.29%) |
Sep 15, 2021 | 45.30 | 46.50 | 45.30 | 46.50 | 1,292 | +0.60(+1.31%) |
Sep 14, 2021 | 47.10 | 47.36 | 44.10 | 45.90 | 4,984 | -0.60(-1.29%) |
Sep 13, 2021 | 45.30 | 49.50 | 43.50 | 46.50 | 8,875 | +0.60(+1.31%) |
Sep 10, 2021 | 49.50 | 49.50 | 45.30 | 45.90 | 6,330 | -1.50(-3.16%) |
Sep 09, 2021 | 47.40 | 48.60 | 46.80 | 47.40 | 2,473 | -0.30(-0.63%) |
Sep 08, 2021 | 48.00 | 48.60 | 46.50 | 47.70 | 2,894 | -0.30(-0.62%) |
Sep 07, 2021 | 49.50 | 50.10 | 47.70 | 48.00 | 2,936 | -2.10(-4.19%) |
Sep 03, 2021 | 50.40 | 50.70 | 48.60 | 50.10 | 3,787 | +0.60(+1.21%) |
Sep 02, 2021 | 48.60 | 49.80 | 48.60 | 49.50 | 1,457 | +0.60(+1.23%) |
Sep 01, 2021 | 51.00 | 51.00 | 48.60 | 48.90 | 2,166 | -2.10(-4.12%) |
Aug 31, 2021 | 50.10 | 51.00 | 48.60 | 51.00 | 2,782 | +1.20(+2.41%) |
Aug 30, 2021 | 49.20 | 50.10 | 47.40 | 49.80 | 3,013 | +1.20(+2.47%) |
Aug 27, 2021 | 48.90 | 50.17 | 48.00 | 48.60 | 6,117 | -0.30(-0.61%) |
Aug 26, 2021 | 51.00 | 51.00 | 48.00 | 48.90 | 7,059 | -0.90(-1.81%) |
Aug 25, 2021 | 46.50 | 51.90 | 46.50 | 49.80 | 18,616 | +3.30(+7.10%) |
Aug 24, 2021 | 45.30 | 47.10 | 45.30 | 46.50 | 2,914 | +0.75(+1.64%) |
Aug 23, 2021 | 45.60 | 45.90 | 44.70 | 45.75 | 3,716 | +0.75(+1.67%) |
Aug 20, 2021 | 41.70 | 45.60 | 41.70 | 45.00 | 3,486 | +3.00(+7.14%) |
Aug 19, 2021 | 45.30 | 45.30 | 42.00 | 42.00 | 5,384 | -3.60(-7.89%) |
Aug 18, 2021 | 45.30 | 46.80 | 42.60 | 45.60 | 5,425 | +0.00(+0.00%) |
Aug 17, 2021 | 48.00 | 48.00 | 44.16 | 45.60 | 7,575 | -1.80(-3.80%) |
Aug 16, 2021 | 49.20 | 49.91 | 46.50 | 47.40 | 4,771 | -2.70(-5.39%) |
Aug 13, 2021 | 49.50 | 51.00 | 49.20 | 50.10 | 3,552 | +1.20(+2.45%) |
Aug 12, 2021 | 49.80 | 49.80 | 48.60 | 48.90 | 2,915 | -0.90(-1.81%) |
Aug 11, 2021 | 49.50 | 50.10 | 48.90 | 49.80 | 4,397 | -0.30(-0.60%) |
Aug 10, 2021 | 50.70 | 51.00 | 49.80 | 50.10 | 3,144 | -0.60(-1.18%) |
Aug 09, 2021 | 50.70 | 51.60 | 49.80 | 50.70 | 2,622 | +0.60(+1.20%) |
Aug 06, 2021 | 51.60 | 51.60 | 50.10 | 50.10 | 3,140 | -1.50(-2.91%) |
Aug 05, 2021 | 50.40 | 51.60 | 50.40 | 51.60 | 2,503 | +0.90(+1.78%) |
Aug 04, 2021 | 49.80 | 51.30 | 49.80 | 50.70 | 3,122 | +0.30(+0.60%) |
Aug 03, 2021 | 51.60 | 51.60 | 49.50 | 50.40 | 2,488 | -0.60(-1.18%) |
Aug 02, 2021 | 51.00 | 51.57 | 50.10 | 51.00 | 3,383 | -0.60(-1.16%) |
Jul 30, 2021 | 51.30 | 52.20 | 51.00 | 51.60 | 3,032 | -0.30(-0.58%) |
Jul 29, 2021 | 52.80 | 53.17 | 51.00 | 51.90 | 3,698 | +0.30(+0.58%) |
Jul 28, 2021 | 51.30 | 52.50 | 50.40 | 51.60 | 6,954 | +0.00(+0.00%) |
Jul 27, 2021 | 51.60 | 52.80 | 49.50 | 51.60 | 6,096 | -0.30(-0.58%) |
Jul 26, 2021 | 53.70 | 53.87 | 51.00 | 51.90 | 5,650 | -1.50(-2.81%) |
Jul 23, 2021 | 54.90 | 55.50 | 53.40 | 53.40 | 3,171 | -1.80(-3.26%) |
Jul 22, 2021 | 53.70 | 55.50 | 53.70 | 55.20 | 3,489 | +1.20(+2.22%) |
Jul 21, 2021 | 54.60 | 54.60 | 52.80 | 54.00 | 6,019 | +1.20(+2.27%) |
Jul 20, 2021 | 54.60 | 54.60 | 52.53 | 52.80 | 6,617 | -1.20(-2.22%) |
Jul 19, 2021 | 52.50 | 54.30 | 52.50 | 54.00 | 5,750 | -0.60(-1.10%) |
Jul 16, 2021 | 54.90 | 54.90 | 52.67 | 54.60 | 4,740 | +0.60(+1.11%) |
Jul 15, 2021 | 54.00 | 54.00 | 52.50 | 54.00 | 8,246 | +0.00(+0.00%) |
Jul 14, 2021 | 56.40 | 56.40 | 53.10 | 54.00 | 9,563 | -1.20(-2.17%) |
Jul 13, 2021 | 57.90 | 58.35 | 55.20 | 55.20 | 14,473 | -4.20(-7.07%) |
Jul 12, 2021 | 58.20 | 59.40 | 54.00 | 59.40 | 60,639 | +3.90(+7.03%) |
Jul 09, 2021 | 54.90 | 56.40 | 53.10 | 55.50 | 8,253 | +1.50(+2.78%) |
Jul 08, 2021 | 52.20 | 54.30 | 50.40 | 54.00 | 13,298 | +0.00(+0.00%) |
Jul 07, 2021 | 56.70 | 56.70 | 51.30 | 54.00 | 18,854 | -0.60(-1.10%) |
Jul 06, 2021 | 54.60 | 55.20 | 51.90 | 54.60 | 14,428 | +0.00(+0.00%) |
Jul 02, 2021 | 57.60 | 58.05 | 53.21 | 54.60 | 28,033 | -2.40(-4.21%) |