Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.75 | 47.76 | 47.68 | 47.69 | 2,159 | +1.05(+2.25%) |
Sep 29, 2021 | 47.88 | 47.88 | 46.64 | 46.64 | 45,080 | -0.68(-1.44%) |
Sep 28, 2021 | 47.80 | 48.08 | 47.32 | 47.32 | 2,817 | +0.13(+0.28%) |
Sep 27, 2021 | 46.33 | 47.18 | 45.93 | 47.18 | 3,115 | +1.13(+2.46%) |
Sep 24, 2021 | 46.64 | 46.64 | 46.05 | 46.05 | 9,236 | -1.94(-4.05%) |
Sep 23, 2021 | 47.68 | 47.99 | 47.60 | 47.99 | 7,961 | -0.68(-1.41%) |
Sep 22, 2021 | 49.16 | 49.31 | 48.68 | 48.68 | 4,727 | +1.80(+3.83%) |
Sep 21, 2021 | 46.83 | 47.07 | 46.81 | 46.88 | 7,327 | +0.92(+2.00%) |
Sep 20, 2021 | 47.02 | 47.09 | 45.19 | 45.96 | 11,255 | -4.29(-8.53%) |
Sep 17, 2021 | 50.27 | 50.27 | 49.89 | 50.25 | 8,575 | +0.70(+1.42%) |
Sep 16, 2021 | 49.20 | 49.53 | 48.92 | 49.55 | 22,539 | -1.48(-2.91%) |
Sep 15, 2021 | 50.70 | 51.03 | 50.03 | 51.03 | 21,556 | -0.90(-1.74%) |
Sep 14, 2021 | 52.03 | 52.31 | 51.75 | 51.94 | 2,736 | -2.32(-4.27%) |
Sep 13, 2021 | 54.22 | 54.31 | 53.58 | 54.25 | 4,690 | -0.31(-0.57%) |
Sep 10, 2021 | 55.71 | 55.71 | 54.56 | 54.56 | 6,365 | +0.03(+0.05%) |
Sep 09, 2021 | 54.02 | 54.81 | 54.02 | 54.54 | 4,111 | -1.13(-2.04%) |
Sep 08, 2021 | 56.64 | 56.64 | 55.52 | 55.67 | 2,280 | -1.10(-1.93%) |
Sep 07, 2021 | 56.30 | 57.12 | 56.30 | 56.77 | 5,223 | +2.31(+4.24%) |
Sep 03, 2021 | 54.29 | 54.71 | 54.24 | 54.46 | 24,756 | +0.35(+0.65%) |
Sep 02, 2021 | 54.95 | 55.00 | 54.11 | 54.11 | 3,596 | -1.16(-2.10%) |
Sep 01, 2021 | 54.29 | 55.46 | 54.29 | 55.27 | 6,489 | +2.23(+4.20%) |
Aug 31, 2021 | 52.56 | 53.04 | 52.51 | 53.04 | 4,871 | +2.03(+3.98%) |
Aug 30, 2021 | 50.62 | 51.25 | 50.03 | 51.01 | 2,479 | +0.11(+0.22%) |
Aug 27, 2021 | 50.83 | 50.92 | 50.63 | 50.90 | 3,197 | +0.65(+1.29%) |
Aug 26, 2021 | 50.62 | 50.75 | 50.18 | 50.25 | 20,912 | -1.64(-3.15%) |
Aug 25, 2021 | 51.95 | 52.09 | 51.39 | 51.89 | 9,874 | -0.87(-1.66%) |
Aug 24, 2021 | 52.09 | 52.76 | 52.09 | 52.76 | 29,581 | +3.57(+7.26%) |
Aug 23, 2021 | 48.13 | 49.23 | 48.13 | 49.19 | 12,262 | +1.85(+3.91%) |
Aug 20, 2021 | 47.41 | 47.95 | 47.17 | 47.34 | 12,285 | -0.92(-1.90%) |
Aug 19, 2021 | 48.38 | 48.69 | 47.98 | 48.26 | 10,106 | -2.08(-4.13%) |
Aug 18, 2021 | 50.87 | 50.87 | 50.58 | 50.34 | 7,846 | +0.85(+1.72%) |
Aug 17, 2021 | 49.83 | 50.51 | 49.45 | 49.49 | 5,259 | -2.93(-5.59%) |
Aug 16, 2021 | 52.56 | 52.66 | 51.98 | 52.42 | 3,868 | -1.84(-3.38%) |
Aug 13, 2021 | 54.12 | 54.26 | 53.61 | 54.25 | 2,246 | +0.01(+0.02%) |
Aug 12, 2021 | 54.64 | 54.64 | 54.02 | 54.24 | 19,198 | -1.60(-2.86%) |
Aug 11, 2021 | 55.51 | 55.87 | 55.51 | 55.84 | 2,294 | +0.89(+1.62%) |
Aug 10, 2021 | 55.38 | 55.47 | 54.72 | 54.95 | 26,135 | +1.18(+2.19%) |
Aug 09, 2021 | 53.29 | 53.90 | 53.29 | 53.77 | 8,326 | +1.79(+3.44%) |
Aug 06, 2021 | 52.89 | 52.89 | 51.67 | 51.98 | 3,767 | -1.20(-2.26%) |
Aug 05, 2021 | 53.10 | 53.48 | 53.07 | 53.18 | 12,205 | -1.13(-2.08%) |
Aug 04, 2021 | 53.89 | 54.77 | 53.89 | 54.31 | 14,039 | +1.52(+2.88%) |
Aug 03, 2021 | 52.70 | 52.83 | 52.40 | 52.79 | 2,104 | -0.92(-1.71%) |
Aug 02, 2021 | 53.41 | 54.12 | 53.41 | 53.71 | 15,247 | +1.36(+2.61%) |
Jul 30, 2021 | 51.61 | 52.59 | 51.56 | 52.34 | 15,941 | -0.98(-1.84%) |
Jul 29, 2021 | 54.53 | 54.53 | 52.63 | 53.33 | 14,144 | -1.40(-2.56%) |
Jul 28, 2021 | 52.05 | 54.72 | 51.98 | 54.72 | 27,343 | +5.72(+11.68%) |
Jul 27, 2021 | 47.85 | 49.03 | 46.70 | 49.00 | 18,012 | -3.41(-6.50%) |
Jul 26, 2021 | 53.74 | 54.36 | 52.13 | 52.41 | 27,378 | -6.26(-10.67%) |
Jul 23, 2021 | 59.57 | 59.57 | 58.30 | 58.67 | 18,224 | -3.05(-4.94%) |
Jul 22, 2021 | 61.70 | 61.83 | 61.52 | 61.72 | 4,605 | +0.34(+0.55%) |
Jul 21, 2021 | 60.43 | 61.38 | 60.43 | 61.38 | 5,849 | +0.45(+0.73%) |
Jul 20, 2021 | 60.30 | 60.93 | 60.08 | 60.93 | 2,177 | -0.67(-1.09%) |
Jul 19, 2021 | 61.23 | 61.61 | 60.79 | 61.61 | 4,387 | -1.63(-2.57%) |
Jul 16, 2021 | 64.37 | 64.37 | 63.23 | 63.23 | 1,989 | -0.86(-1.35%) |
Jul 15, 2021 | 63.98 | 64.12 | 63.85 | 64.10 | 1,993 | +1.03(+1.63%) |
Jul 14, 2021 | 63.90 | 63.90 | 63.07 | 63.07 | 3,553 | -0.34(-0.54%) |
Jul 13, 2021 | 63.12 | 63.59 | 63.12 | 63.41 | 2,152 | +1.31(+2.11%) |
Jul 12, 2021 | 62.13 | 62.18 | 61.97 | 62.10 | 10,988 | -0.53(-0.85%) |
Jul 09, 2021 | 61.38 | 62.72 | 61.25 | 62.63 | 6,003 | +3.51(+5.93%) |
Jul 08, 2021 | 58.64 | 59.44 | 58.60 | 59.13 | 22,746 | -4.05(-6.42%) |
Jul 07, 2021 | 64.05 | 64.05 | 62.92 | 63.18 | 7,995 | +0.16(+0.25%) |
Jul 06, 2021 | 63.63 | 63.63 | 62.81 | 63.02 | 6,117 | -3.63(-5.45%) |
Jul 02, 2021 | 66.70 | 66.71 | 66.34 | 66.66 | 8,576 | -1.77(-2.58%) |