Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.90 | 54.15 | 53.51 | 53.45 | 111,372 | +0.12(+0.23%) |
Sep 29, 2021 | 54.57 | 54.64 | 53.31 | 53.33 | 122,446 | -1.37(-2.50%) |
Sep 28, 2021 | 54.04 | 54.96 | 53.95 | 54.70 | 106,064 | +0.87(+1.62%) |
Sep 27, 2021 | 53.24 | 53.97 | 53.02 | 53.83 | 56,087 | +0.24(+0.45%) |
Sep 24, 2021 | 53.09 | 53.81 | 52.55 | 53.59 | 85,292 | +1.03(+1.96%) |
Sep 23, 2021 | 51.71 | 52.69 | 51.41 | 52.56 | 165,769 | +1.54(+3.01%) |
Sep 22, 2021 | 51.40 | 51.42 | 50.88 | 51.02 | 73,584 | +0.33(+0.65%) |
Sep 21, 2021 | 50.71 | 51.04 | 50.43 | 50.69 | 124,411 | +0.32(+0.64%) |
Sep 20, 2021 | 50.53 | 51.21 | 49.83 | 50.37 | 97,700 | -0.98(-1.91%) |
Sep 17, 2021 | 51.62 | 51.74 | 50.89 | 51.35 | 40,589 | -0.43(-0.83%) |
Sep 16, 2021 | 50.92 | 52.12 | 50.67 | 51.78 | 56,294 | +0.06(+0.12%) |
Sep 15, 2021 | 51.99 | 52.02 | 51.49 | 51.72 | 57,216 | +0.38(+0.74%) |
Sep 14, 2021 | 51.17 | 51.41 | 50.80 | 51.34 | 50,061 | -0.08(-0.16%) |
Sep 13, 2021 | 51.31 | 52.05 | 51.26 | 51.42 | 49,066 | -0.17(-0.33%) |
Sep 10, 2021 | 51.53 | 52.00 | 51.34 | 51.59 | 163,684 | -0.02(-0.04%) |
Sep 09, 2021 | 51.65 | 51.95 | 51.32 | 51.61 | 251,611 | -0.64(-1.22%) |
Sep 08, 2021 | 53.85 | 53.85 | 51.88 | 52.25 | 151,552 | -1.10(-2.06%) |
Sep 07, 2021 | 53.86 | 53.86 | 53.11 | 53.35 | 28,437 | -0.17(-0.32%) |
Sep 03, 2021 | 53.00 | 53.70 | 52.70 | 53.52 | 29,392 | +0.29(+0.54%) |
Sep 02, 2021 | 54.02 | 54.02 | 53.15 | 53.23 | 79,884 | -0.68(-1.26%) |
Sep 01, 2021 | 53.76 | 54.76 | 53.76 | 53.91 | 26,689 | +0.15(+0.28%) |
Aug 31, 2021 | 54.47 | 54.47 | 53.60 | 53.76 | 45,583 | -1.03(-1.88%) |
Aug 30, 2021 | 54.23 | 55.18 | 54.09 | 54.79 | 71,859 | +2.05(+3.89%) |
Aug 27, 2021 | 52.77 | 53.53 | 52.48 | 52.74 | 91,287 | +1.20(+2.33%) |
Aug 26, 2021 | 51.69 | 51.84 | 51.18 | 51.54 | 22,465 | +0.08(+0.16%) |
Aug 25, 2021 | 51.63 | 51.66 | 51.24 | 51.46 | 27,746 | -0.16(-0.31%) |
Aug 24, 2021 | 51.19 | 51.64 | 50.92 | 51.62 | 42,717 | +1.67(+3.34%) |
Aug 23, 2021 | 49.82 | 50.21 | 49.59 | 49.95 | 87,609 | +0.37(+0.75%) |
Aug 20, 2021 | 49.50 | 50.47 | 49.50 | 49.58 | 57,089 | -0.40(-0.80%) |
Aug 19, 2021 | 49.92 | 50.26 | 49.63 | 49.98 | 103,446 | +0.17(+0.34%) |
Aug 18, 2021 | 50.40 | 50.56 | 49.81 | 49.81 | 193,096 | -0.62(-1.23%) |
Aug 17, 2021 | 51.00 | 51.13 | 50.05 | 50.43 | 69,433 | -0.99(-1.93%) |
Aug 16, 2021 | 51.75 | 51.81 | 50.78 | 51.42 | 37,701 | +0.24(+0.47%) |
Aug 13, 2021 | 52.18 | 52.23 | 50.92 | 51.18 | 60,087 | -1.32(-2.51%) |
Aug 12, 2021 | 52.06 | 52.50 | 51.61 | 52.50 | 37,849 | +0.39(+0.75%) |
Aug 11, 2021 | 51.00 | 52.13 | 50.54 | 52.11 | 75,488 | +1.31(+2.58%) |
Aug 10, 2021 | 50.50 | 51.18 | 50.30 | 50.80 | 59,181 | +0.61(+1.22%) |
Aug 09, 2021 | 49.22 | 50.60 | 49.22 | 50.19 | 64,290 | +0.63(+1.27%) |
Aug 06, 2021 | 49.12 | 49.56 | 48.88 | 49.56 | 43,743 | +0.06(+0.12%) |
Aug 05, 2021 | 49.05 | 49.88 | 49.05 | 49.50 | 64,980 | +0.55(+1.12%) |
Aug 04, 2021 | 49.45 | 49.75 | 48.95 | 48.95 | 51,237 | -0.41(-0.83%) |
Aug 03, 2021 | 49.74 | 49.90 | 48.90 | 49.36 | 109,403 | +0.84(+1.73%) |
Aug 02, 2021 | 49.49 | 50.19 | 48.33 | 48.52 | 108,089 | -1.87(-3.71%) |
Jul 30, 2021 | 51.65 | 51.87 | 50.13 | 50.39 | 147,183 | -4.90(-8.86%) |
Jul 29, 2021 | 55.04 | 55.51 | 53.40 | 55.29 | 104,316 | -1.50(-2.64%) |
Jul 28, 2021 | 57.30 | 57.49 | 55.39 | 56.79 | 54,248 | -0.94(-1.63%) |
Jul 27, 2021 | 57.39 | 57.91 | 56.02 | 57.73 | 92,161 | -0.76(-1.30%) |
Jul 26, 2021 | 57.78 | 58.50 | 56.78 | 58.49 | 216,774 | +4.72(+8.78%) |
Jul 23, 2021 | 54.99 | 55.34 | 51.50 | 53.77 | 191,411 | -1.05(-1.92%) |
Jul 22, 2021 | 53.42 | 54.87 | 53.09 | 54.82 | 240,126 | +4.91(+9.84%) |
Jul 21, 2021 | 48.06 | 49.98 | 47.98 | 49.91 | 119,235 | +3.57(+7.70%) |
Jul 20, 2021 | 45.34 | 47.24 | 45.34 | 46.34 | 83,744 | +2.35(+5.34%) |
Jul 19, 2021 | 44.30 | 44.76 | 43.77 | 43.99 | 37,370 | -1.21(-2.68%) |
Jul 16, 2021 | 44.85 | 45.45 | 44.70 | 45.20 | 77,346 | +1.08(+2.46%) |
Jul 15, 2021 | 44.15 | 44.40 | 43.94 | 44.12 | 64,393 | +0.09(+0.20%) |
Jul 14, 2021 | 43.29 | 44.03 | 43.29 | 44.03 | 32,511 | +1.15(+2.68%) |
Jul 13, 2021 | 42.89 | 43.05 | 42.49 | 42.88 | 24,039 | -0.58(-1.33%) |
Jul 12, 2021 | 42.90 | 43.52 | 42.88 | 43.46 | 67,196 | +1.23(+2.91%) |
Jul 09, 2021 | 42.61 | 42.61 | 42.23 | 42.23 | 15,104 | -0.51(-1.19%) |
Jul 08, 2021 | 41.91 | 42.90 | 41.91 | 42.74 | 85,247 | +0.54(+1.28%) |
Jul 07, 2021 | 42.10 | 42.31 | 41.96 | 42.20 | 26,988 | +0.69(+1.66%) |
Jul 06, 2021 | 42.50 | 42.60 | 41.45 | 41.51 | 63,028 | -1.46(-3.40%) |
Jul 02, 2021 | 43.68 | 43.86 | 42.91 | 42.97 | 26,936 | -0.36(-0.82%) |