Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.76 | 52.96 | 51.67 | 51.67 | 6,202 | -1.24(-2.35%) |
Sep 29, 2021 | 52.87 | 53.20 | 52.87 | 52.91 | 2,222 | -0.00(-0.00%) |
Sep 28, 2021 | 52.93 | 52.93 | 52.91 | 52.91 | 519 | -0.92(-1.71%) |
Sep 27, 2021 | 53.83 | 53.83 | 53.83 | 53.83 | 774 | +0.26(+0.48%) |
Sep 24, 2021 | 53.34 | 53.57 | 53.24 | 53.57 | 4,515 | +0.06(+0.11%) |
Sep 23, 2021 | 53.61 | 53.65 | 53.51 | 53.51 | 2,172 | +0.64(+1.21%) |
Sep 22, 2021 | 52.74 | 53.12 | 52.73 | 52.87 | 8,231 | +0.70(+1.35%) |
Sep 21, 2021 | 52.25 | 52.40 | 52.12 | 52.17 | 1,984 | +0.10(+0.19%) |
Sep 20, 2021 | 52.30 | 52.30 | 51.47 | 52.07 | 2,712 | -1.00(-1.89%) |
Sep 17, 2021 | 53.07 | 53.07 | 53.07 | 53.07 | 165 | -0.22(-0.42%) |
Sep 16, 2021 | 53.31 | 53.31 | 53.29 | 53.29 | 287 | +0.43(+0.81%) |
Sep 15, 2021 | 52.46 | 52.86 | 52.46 | 52.86 | 976 | +0.35(+0.67%) |
Sep 14, 2021 | 52.54 | 52.54 | 52.41 | 52.51 | 1,470 | -0.30(-0.57%) |
Sep 13, 2021 | 52.52 | 52.81 | 52.44 | 52.81 | 1,084 | +0.08(+0.16%) |
Sep 10, 2021 | 53.06 | 53.34 | 52.73 | 52.73 | 3,210 | -0.24(-0.45%) |
Sep 09, 2021 | 52.97 | 52.97 | 52.97 | 52.97 | 22 | +0.32(+0.61%) |
Sep 08, 2021 | 52.65 | 52.65 | 52.65 | 52.65 | 197 | -0.11(-0.21%) |
Sep 07, 2021 | 52.86 | 52.86 | 52.77 | 52.77 | 641 | -0.20(-0.37%) |
Sep 03, 2021 | 52.96 | 52.96 | 52.96 | 52.96 | 100 | -0.12(-0.23%) |
Sep 02, 2021 | 53.18 | 53.18 | 53.09 | 53.09 | 409 | -0.11(-0.20%) |
Sep 01, 2021 | 53.20 | 53.20 | 53.19 | 53.19 | 2,028 | +0.06(+0.11%) |
Aug 31, 2021 | 53.13 | 53.17 | 53.09 | 53.14 | 1,168 | -0.19(-0.36%) |
Aug 30, 2021 | 53.33 | 53.51 | 53.26 | 53.33 | 1,738 | +0.07(+0.13%) |
Aug 27, 2021 | 53.28 | 53.28 | 53.26 | 53.26 | 552 | +0.36(+0.67%) |
Aug 26, 2021 | 52.98 | 52.98 | 52.90 | 52.90 | 474 | -0.66(-1.23%) |
Aug 25, 2021 | 53.35 | 53.56 | 53.35 | 53.56 | 639 | +0.48(+0.90%) |
Aug 24, 2021 | 53.05 | 53.24 | 53.05 | 53.08 | 1,010 | +0.59(+1.13%) |
Aug 23, 2021 | 52.42 | 52.56 | 52.28 | 52.49 | 2,229 | +0.43(+0.83%) |
Aug 20, 2021 | 51.83 | 52.06 | 51.83 | 52.06 | 568 | +0.65(+1.26%) |
Aug 19, 2021 | 51.42 | 51.42 | 51.42 | 51.42 | 729 | -0.35(-0.67%) |
Aug 18, 2021 | 52.16 | 52.16 | 51.76 | 51.76 | 454 | +0.05(+0.09%) |
Aug 17, 2021 | 51.85 | 51.85 | 51.47 | 51.71 | 1,737 | -1.27(-2.39%) |
Aug 16, 2021 | 52.86 | 52.98 | 52.57 | 52.98 | 1,877 | -0.09(-0.17%) |
Aug 13, 2021 | 53.17 | 53.17 | 53.07 | 53.07 | 232 | -0.21(-0.39%) |
Aug 12, 2021 | 53.19 | 53.28 | 53.14 | 53.28 | 943 | -0.11(-0.20%) |
Aug 11, 2021 | 53.21 | 53.39 | 53.15 | 53.39 | 1,710 | +0.33(+0.62%) |
Aug 10, 2021 | 52.54 | 53.24 | 52.54 | 53.06 | 2,532 | +0.44(+0.84%) |
Aug 09, 2021 | 52.75 | 52.75 | 52.62 | 52.62 | 893 | -0.13(-0.24%) |
Aug 06, 2021 | 53.30 | 53.30 | 52.74 | 52.74 | 980 | -0.28(-0.53%) |
Aug 05, 2021 | 52.92 | 53.02 | 52.92 | 53.02 | 418 | +0.73(+1.39%) |
Aug 04, 2021 | 52.80 | 52.80 | 52.30 | 52.30 | 475 | -0.67(-1.26%) |
Aug 03, 2021 | 52.84 | 52.97 | 52.74 | 52.97 | 277,744 | +0.38(+0.72%) |
Aug 02, 2021 | 52.89 | 52.90 | 52.59 | 52.59 | 5,411 | +0.05(+0.09%) |
Jul 30, 2021 | 52.87 | 52.87 | 52.54 | 52.54 | 1,851 | -0.66(-1.25%) |
Jul 29, 2021 | 52.98 | 53.37 | 52.98 | 53.21 | 1,947 | +0.44(+0.83%) |
Jul 28, 2021 | 52.97 | 52.97 | 52.77 | 52.77 | 320 | -0.01(-0.01%) |
Jul 27, 2021 | 52.71 | 52.78 | 52.71 | 52.77 | 782 | -0.55(-1.04%) |
Jul 26, 2021 | 53.20 | 53.33 | 53.19 | 53.33 | 3,378 | +0.24(+0.46%) |
Jul 23, 2021 | 53.12 | 53.12 | 53.04 | 53.08 | 855 | +0.57(+1.09%) |
Jul 22, 2021 | 52.25 | 52.51 | 52.25 | 52.51 | 740 | +0.15(+0.29%) |
Jul 21, 2021 | 52.23 | 52.41 | 52.23 | 52.36 | 1,121 | +0.53(+1.01%) |
Jul 20, 2021 | 50.76 | 51.83 | 50.76 | 51.83 | 2,899 | +1.40(+2.78%) |
Jul 19, 2021 | 50.50 | 50.74 | 49.72 | 50.43 | 2,556 | -0.68(-1.34%) |
Jul 16, 2021 | 52.06 | 52.06 | 51.11 | 51.11 | 1,143 | -0.64(-1.23%) |
Jul 15, 2021 | 51.71 | 51.78 | 51.36 | 51.75 | 2,253 | -0.26(-0.51%) |
Jul 14, 2021 | 52.16 | 52.16 | 52.01 | 52.01 | 562 | -0.18(-0.34%) |
Jul 13, 2021 | 52.55 | 52.55 | 52.19 | 52.19 | 712 | -0.65(-1.23%) |
Jul 12, 2021 | 52.58 | 52.87 | 52.58 | 52.84 | 1,433 | +0.14(+0.26%) |
Jul 09, 2021 | 52.50 | 52.71 | 52.50 | 52.71 | 616 | +0.89(+1.72%) |
Jul 08, 2021 | 51.91 | 51.91 | 51.53 | 51.82 | 534 | -0.49(-0.93%) |
Jul 07, 2021 | 52.42 | 52.42 | 52.28 | 52.30 | 925 | -0.14(-0.26%) |
Jul 06, 2021 | 52.22 | 52.44 | 52.22 | 52.44 | 234 | -0.38(-0.72%) |
Jul 02, 2021 | 52.74 | 52.83 | 52.74 | 52.82 | 673 | +0.27(+0.52%) |