Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.12 | 52.30 | 49.95 | 50.01 | 12,324 | -1.37(-2.67%) |
Sep 29, 2021 | 52.52 | 52.52 | 51.38 | 51.38 | 3,547 | -0.11(-0.21%) |
Sep 28, 2021 | 51.48 | 52.71 | 51.48 | 51.49 | 7,151 | -0.71(-1.36%) |
Sep 27, 2021 | 52.37 | 53.12 | 51.62 | 52.20 | 9,892 | +1.24(+2.43%) |
Sep 24, 2021 | 50.56 | 52.04 | 50.56 | 50.96 | 1,294 | -0.44(-0.86%) |
Sep 23, 2021 | 50.92 | 51.65 | 50.74 | 51.40 | 3,902 | +1.30(+2.59%) |
Sep 22, 2021 | 50.20 | 50.99 | 49.71 | 50.10 | 14,525 | +0.00(+0.00%) |
Sep 21, 2021 | 49.99 | 50.50 | 49.98 | 50.10 | 9,577 | +0.10(+0.20%) |
Sep 20, 2021 | 52.43 | 52.43 | 49.70 | 50.00 | 9,111 | -2.93(-5.54%) |
Sep 17, 2021 | 50.92 | 54.36 | 50.00 | 52.93 | 38,374 | +2.18(+4.30%) |
Sep 16, 2021 | 50.49 | 51.47 | 50.17 | 50.75 | 11,813 | +0.02(+0.04%) |
Sep 15, 2021 | 50.00 | 51.49 | 49.53 | 50.73 | 9,649 | +1.12(+2.26%) |
Sep 14, 2021 | 50.73 | 50.73 | 49.69 | 49.61 | 17,063 | -0.43(-0.86%) |
Sep 13, 2021 | 50.55 | 51.74 | 50.00 | 50.04 | 7,238 | -0.45(-0.89%) |
Sep 10, 2021 | 52.97 | 52.97 | 50.38 | 50.49 | 8,067 | -1.63(-3.13%) |
Sep 09, 2021 | 52.35 | 52.81 | 51.96 | 52.12 | 23,727 | -0.37(-0.70%) |
Sep 08, 2021 | 53.17 | 53.27 | 51.76 | 52.49 | 12,650 | -0.16(-0.30%) |
Sep 07, 2021 | 52.92 | 52.92 | 52.36 | 52.65 | 5,663 | +0.15(+0.29%) |
Sep 03, 2021 | 52.50 | 52.50 | 52.00 | 52.50 | 5,612 | -0.34(-0.64%) |
Sep 02, 2021 | 52.53 | 52.87 | 52.48 | 52.84 | 5,175 | +0.22(+0.42%) |
Sep 01, 2021 | 53.17 | 53.20 | 52.61 | 52.62 | 2,797 | -0.13(-0.25%) |
Aug 31, 2021 | 53.47 | 53.75 | 52.75 | 52.75 | 3,836 | +0.14(+0.27%) |
Aug 30, 2021 | 53.00 | 53.64 | 52.61 | 52.61 | 4,393 | -0.53(-1.00%) |
Aug 27, 2021 | 52.82 | 54.33 | 52.82 | 53.14 | 9,464 | +0.12(+0.23%) |
Aug 26, 2021 | 52.50 | 53.48 | 52.30 | 53.02 | 13,217 | +0.52(+0.99%) |
Aug 25, 2021 | 54.25 | 54.25 | 52.50 | 52.50 | 8,342 | -1.28(-2.38%) |
Aug 24, 2021 | 53.90 | 54.26 | 53.15 | 53.78 | 5,390 | +0.47(+0.88%) |
Aug 23, 2021 | 53.26 | 53.93 | 53.20 | 53.31 | 2,265 | +0.46(+0.87%) |
Aug 20, 2021 | 52.45 | 53.72 | 52.45 | 52.85 | 6,559 | -0.05(-0.09%) |
Aug 19, 2021 | 52.30 | 53.06 | 51.96 | 52.90 | 10,257 | +0.40(+0.76%) |
Aug 18, 2021 | 52.91 | 54.47 | 52.16 | 52.50 | 12,142 | +0.00(+0.00%) |
Aug 17, 2021 | 52.50 | 52.91 | 51.98 | 52.50 | 8,366 | +0.00(+0.00%) |
Aug 16, 2021 | 52.44 | 53.00 | 51.26 | 52.50 | 4,556 | -0.50(-0.94%) |
Aug 13, 2021 | 52.10 | 53.00 | 52.10 | 53.00 | 10,184 | +0.50(+0.95%) |
Aug 12, 2021 | 52.52 | 52.63 | 51.98 | 52.50 | 11,263 | -0.26(-0.49%) |
Aug 11, 2021 | 52.51 | 53.00 | 52.50 | 52.76 | 8,911 | -0.23(-0.43%) |
Aug 10, 2021 | 52.99 | 53.87 | 52.82 | 52.99 | 5,388 | +0.48(+0.91%) |
Aug 09, 2021 | 52.50 | 53.00 | 52.19 | 52.51 | 23,522 | -0.29(-0.55%) |
Aug 06, 2021 | 52.86 | 53.00 | 51.79 | 52.80 | 4,354 | -0.15(-0.28%) |
Aug 05, 2021 | 52.50 | 53.00 | 52.27 | 52.95 | 5,713 | +0.45(+0.86%) |
Aug 04, 2021 | 52.50 | 52.70 | 52.07 | 52.50 | 6,901 | +0.00(+0.00%) |
Aug 03, 2021 | 52.50 | 52.54 | 52.13 | 52.50 | 5,519 | -0.01(-0.02%) |
Aug 02, 2021 | 52.60 | 52.65 | 51.91 | 52.51 | 20,663 | +0.02(+0.04%) |
Jul 30, 2021 | 56.15 | 56.15 | 52.19 | 52.49 | 5,577 | -1.21(-2.25%) |
Jul 29, 2021 | 54.88 | 54.88 | 52.60 | 53.70 | 5,117 | +0.46(+0.86%) |
Jul 28, 2021 | 52.66 | 53.90 | 52.54 | 53.24 | 8,367 | +0.36(+0.68%) |
Jul 27, 2021 | 52.50 | 52.88 | 52.22 | 52.88 | 5,648 | -0.10(-0.19%) |
Jul 26, 2021 | 53.35 | 53.95 | 52.62 | 52.98 | 3,521 | -0.19(-0.36%) |
Jul 23, 2021 | 53.50 | 54.44 | 53.17 | 53.17 | 1,918 | -0.43(-0.80%) |
Jul 22, 2021 | 53.50 | 54.36 | 52.29 | 53.60 | 6,697 | -0.02(-0.04%) |
Jul 21, 2021 | 53.89 | 54.50 | 52.69 | 53.62 | 9,928 | +0.51(+0.96%) |
Jul 20, 2021 | 53.49 | 55.60 | 52.73 | 53.11 | 21,910 | +0.26(+0.49%) |
Jul 19, 2021 | 52.50 | 53.38 | 52.02 | 52.85 | 8,796 | +0.60(+1.15%) |
Jul 16, 2021 | 53.18 | 53.18 | 52.19 | 52.25 | 5,916 | -0.03(-0.06%) |
Jul 15, 2021 | 52.90 | 54.12 | 52.28 | 52.28 | 2,922 | +0.00(+0.00%) |
Jul 14, 2021 | 52.06 | 52.48 | 51.14 | 52.28 | 4,132 | +0.03(+0.06%) |
Jul 13, 2021 | 52.48 | 53.38 | 52.25 | 52.25 | 5,403 | -0.32(-0.61%) |
Jul 12, 2021 | 52.97 | 53.24 | 52.10 | 52.57 | 2,747 | -0.79(-1.48%) |
Jul 09, 2021 | 53.86 | 53.86 | 53.35 | 53.36 | 1,613 | +0.70(+1.33%) |
Jul 08, 2021 | 53.06 | 53.06 | 51.61 | 52.66 | 4,189 | -0.23(-0.43%) |
Jul 07, 2021 | 52.50 | 52.89 | 52.50 | 52.89 | 2,969 | +0.24(+0.46%) |
Jul 06, 2021 | 53.92 | 55.19 | 52.65 | 52.65 | 2,481 | -0.12(-0.23%) |
Jul 02, 2021 | 54.21 | 54.21 | 52.77 | 52.77 | 2,359 | -0.73(-1.36%) |