Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.14 | 50.22 | 49.73 | 49.98 | 48,657 | -0.04(-0.08%) |
Sep 29, 2021 | 50.61 | 50.61 | 49.80 | 50.02 | 50,058 | -0.84(-1.65%) |
Sep 28, 2021 | 50.28 | 50.93 | 50.25 | 50.86 | 27,344 | -0.35(-0.68%) |
Sep 27, 2021 | 51.52 | 51.56 | 51.12 | 51.21 | 21,754 | -2.19(-4.10%) |
Sep 24, 2021 | 52.99 | 53.43 | 52.99 | 53.40 | 24,836 | -1.64(-2.98%) |
Sep 23, 2021 | 54.54 | 55.04 | 54.54 | 55.04 | 13,566 | +0.74(+1.36%) |
Sep 22, 2021 | 54.13 | 54.72 | 54.01 | 54.30 | 28,023 | -0.25(-0.46%) |
Sep 21, 2021 | 54.47 | 54.69 | 54.35 | 54.55 | 18,397 | +0.69(+1.28%) |
Sep 20, 2021 | 53.74 | 54.16 | 53.48 | 53.86 | 67,636 | -0.41(-0.76%) |
Sep 17, 2021 | 54.90 | 54.90 | 54.04 | 54.27 | 26,912 | -1.12(-2.02%) |
Sep 16, 2021 | 55.08 | 55.39 | 54.94 | 55.39 | 20,248 | +0.38(+0.69%) |
Sep 15, 2021 | 54.85 | 55.08 | 54.53 | 55.01 | 15,609 | +0.36(+0.66%) |
Sep 14, 2021 | 54.66 | 54.93 | 54.49 | 54.65 | 23,999 | +2.27(+4.33%) |
Sep 13, 2021 | 52.49 | 52.69 | 52.11 | 52.38 | 15,297 | -0.42(-0.80%) |
Sep 10, 2021 | 52.98 | 52.98 | 52.29 | 52.80 | 19,682 | -0.40(-0.74%) |
Sep 09, 2021 | 53.23 | 53.55 | 53.13 | 53.20 | 9,497 | +0.54(+1.02%) |
Sep 08, 2021 | 52.44 | 52.89 | 52.35 | 52.66 | 29,724 | -0.31(-0.59%) |
Sep 07, 2021 | 52.66 | 53.05 | 52.66 | 52.97 | 11,859 | -0.02(-0.04%) |
Sep 03, 2021 | 52.56 | 52.99 | 52.40 | 52.99 | 10,207 | +0.19(+0.36%) |
Sep 02, 2021 | 52.88 | 52.89 | 52.64 | 52.80 | 13,109 | +0.14(+0.27%) |
Sep 01, 2021 | 52.88 | 52.93 | 52.62 | 52.66 | 18,282 | -0.65(-1.22%) |
Aug 31, 2021 | 53.76 | 53.76 | 53.14 | 53.31 | 26,729 | -0.54(-1.00%) |
Aug 30, 2021 | 53.61 | 53.90 | 53.60 | 53.85 | 12,151 | +0.40(+0.74%) |
Aug 27, 2021 | 52.97 | 53.54 | 52.97 | 53.45 | 16,329 | +0.27(+0.52%) |
Aug 26, 2021 | 52.98 | 53.33 | 52.98 | 53.18 | 12,209 | -0.16(-0.30%) |
Aug 25, 2021 | 52.95 | 53.45 | 52.95 | 53.34 | 16,325 | -0.07(-0.13%) |
Aug 24, 2021 | 53.41 | 53.73 | 53.36 | 53.41 | 28,243 | +0.00(+0.00%) |
Aug 23, 2021 | 52.95 | 53.41 | 52.95 | 53.41 | 56,548 | +0.44(+0.83%) |
Aug 20, 2021 | 52.53 | 53.17 | 52.53 | 52.97 | 12,736 | +0.11(+0.21%) |
Aug 19, 2021 | 52.41 | 53.02 | 52.41 | 52.86 | 13,377 | +0.49(+0.94%) |
Aug 18, 2021 | 51.79 | 52.61 | 51.79 | 52.37 | 21,411 | +0.25(+0.48%) |
Aug 17, 2021 | 52.87 | 52.87 | 51.87 | 52.12 | 34,166 | -0.35(-0.66%) |
Aug 16, 2021 | 52.98 | 52.98 | 52.21 | 52.47 | 19,851 | -0.00(-0.01%) |
Aug 13, 2021 | 52.05 | 52.67 | 52.05 | 52.47 | 15,069 | -0.18(-0.34%) |
Aug 12, 2021 | 52.50 | 52.65 | 51.86 | 52.65 | 10,841 | +0.33(+0.63%) |
Aug 11, 2021 | 51.99 | 52.42 | 51.56 | 52.32 | 23,962 | +0.29(+0.56%) |
Aug 10, 2021 | 51.69 | 53.18 | 51.69 | 52.03 | 16,069 | +0.58(+1.13%) |
Aug 09, 2021 | 51.99 | 52.00 | 51.45 | 51.45 | 15,179 | -0.23(-0.44%) |
Aug 06, 2021 | 51.68 | 51.75 | 50.89 | 51.68 | 16,095 | -0.68(-1.30%) |
Aug 05, 2021 | 52.89 | 52.89 | 51.69 | 52.36 | 21,753 | +0.41(+0.79%) |
Aug 04, 2021 | 52.24 | 52.24 | 51.20 | 51.95 | 45,687 | +0.51(+0.99%) |
Aug 03, 2021 | 50.76 | 51.65 | 50.76 | 51.44 | 20,787 | +0.77(+1.52%) |
Aug 02, 2021 | 50.74 | 50.74 | 50.54 | 50.67 | 19,746 | +0.16(+0.31%) |
Jul 30, 2021 | 50.40 | 50.72 | 50.30 | 50.52 | 29,018 | +0.11(+0.21%) |
Jul 29, 2021 | 50.14 | 50.50 | 50.11 | 50.41 | 19,919 | +0.76(+1.53%) |
Jul 28, 2021 | 49.19 | 49.83 | 49.19 | 49.65 | 14,812 | +0.18(+0.36%) |
Jul 27, 2021 | 49.27 | 49.51 | 49.27 | 49.47 | 16,313 | -0.37(-0.74%) |
Jul 26, 2021 | 50.05 | 50.17 | 49.84 | 49.84 | 14,048 | -0.37(-0.74%) |
Jul 23, 2021 | 50.75 | 50.75 | 50.10 | 50.21 | 16,080 | +0.67(+1.35%) |
Jul 22, 2021 | 49.99 | 50.00 | 49.50 | 49.54 | 51,346 | +0.45(+0.92%) |
Jul 21, 2021 | 48.74 | 49.47 | 48.74 | 49.09 | 18,401 | +0.49(+1.00%) |
Jul 20, 2021 | 48.20 | 48.75 | 48.20 | 48.60 | 20,497 | +0.13(+0.28%) |
Jul 19, 2021 | 48.30 | 48.47 | 48.20 | 48.47 | 10,985 | -0.08(-0.16%) |
Jul 16, 2021 | 48.30 | 48.69 | 48.25 | 48.55 | 13,202 | +0.07(+0.14%) |
Jul 15, 2021 | 48.33 | 48.75 | 48.21 | 48.48 | 13,157 | +0.60(+1.25%) |
Jul 14, 2021 | 47.63 | 48.24 | 47.63 | 47.88 | 18,381 | +0.20(+0.42%) |
Jul 13, 2021 | 47.48 | 47.78 | 47.48 | 47.68 | 13,968 | +0.17(+0.37%) |
Jul 12, 2021 | 47.45 | 47.86 | 47.39 | 47.51 | 8,693 | +0.35(+0.73%) |
Jul 09, 2021 | 47.38 | 47.49 | 46.93 | 47.16 | 15,327 | -0.07(-0.15%) |
Jul 08, 2021 | 47.19 | 47.35 | 47.00 | 47.23 | 30,569 | -0.64(-1.34%) |
Jul 07, 2021 | 47.95 | 48.11 | 47.70 | 47.87 | 36,200 | +0.83(+1.76%) |
Jul 06, 2021 | 47.09 | 47.36 | 46.88 | 47.04 | 11,373 | +0.11(+0.24%) |
Jul 02, 2021 | 46.84 | 47.20 | 46.74 | 46.93 | 15,140 | -0.15(-0.31%) |