Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.08 | 49.37 | 48.22 | 48.73 | 1,953,743 | -0.89(-1.80%) |
Sep 29, 2021 | 51.05 | 51.09 | 49.52 | 49.63 | 1,036,461 | -0.89(-1.77%) |
Sep 28, 2021 | 50.98 | 50.98 | 49.47 | 50.52 | 901,251 | -0.91(-1.77%) |
Sep 27, 2021 | 50.35 | 51.54 | 50.23 | 51.43 | 1,127,206 | +1.13(+2.24%) |
Sep 24, 2021 | 49.23 | 50.54 | 49.23 | 50.30 | 756,040 | +0.70(+1.42%) |
Sep 23, 2021 | 49.26 | 50.29 | 49.26 | 49.60 | 1,196,316 | +0.34(+0.69%) |
Sep 22, 2021 | 49.93 | 50.43 | 49.19 | 49.26 | 922,050 | +0.26(+0.53%) |
Sep 21, 2021 | 49.77 | 49.83 | 48.22 | 49.00 | 1,458,694 | -0.37(-0.76%) |
Sep 20, 2021 | 48.61 | 49.45 | 47.67 | 49.37 | 1,684,474 | -1.41(-2.79%) |
Sep 17, 2021 | 51.27 | 51.41 | 50.28 | 50.79 | 1,757,276 | -0.55(-1.07%) |
Sep 16, 2021 | 52.82 | 52.89 | 51.06 | 51.34 | 1,233,841 | -2.78(-5.13%) |
Sep 15, 2021 | 53.38 | 54.18 | 53.18 | 54.11 | 616,480 | +1.36(+2.58%) |
Sep 14, 2021 | 53.20 | 53.41 | 52.34 | 52.75 | 645,346 | -0.62(-1.15%) |
Sep 13, 2021 | 54.34 | 54.34 | 53.02 | 53.37 | 687,242 | -0.34(-0.63%) |
Sep 10, 2021 | 53.18 | 54.97 | 53.18 | 53.71 | 960,218 | +1.46(+2.79%) |
Sep 09, 2021 | 52.13 | 52.85 | 51.68 | 52.25 | 788,602 | +0.16(+0.30%) |
Sep 08, 2021 | 53.83 | 54.09 | 52.08 | 52.09 | 1,018,440 | -2.05(-3.78%) |
Sep 07, 2021 | 54.14 | 54.93 | 53.92 | 54.14 | 747,366 | -0.23(-0.43%) |
Sep 03, 2021 | 54.48 | 54.80 | 54.07 | 54.37 | 592,685 | +0.21(+0.38%) |
Sep 02, 2021 | 53.96 | 54.64 | 53.84 | 54.17 | 885,256 | +0.58(+1.09%) |
Sep 01, 2021 | 53.71 | 54.03 | 52.72 | 53.59 | 929,872 | -0.75(-1.37%) |
Aug 31, 2021 | 54.88 | 55.03 | 53.71 | 54.33 | 947,459 | -0.39(-0.71%) |
Aug 30, 2021 | 54.96 | 55.27 | 54.30 | 54.72 | 892,430 | +0.03(+0.06%) |
Aug 27, 2021 | 53.57 | 54.90 | 53.51 | 54.69 | 1,041,151 | +1.56(+2.94%) |
Aug 26, 2021 | 53.72 | 53.82 | 52.84 | 53.12 | 960,562 | -1.07(-1.97%) |
Aug 25, 2021 | 54.47 | 54.92 | 54.14 | 54.19 | 627,142 | -0.55(-1.00%) |
Aug 24, 2021 | 55.36 | 55.71 | 54.48 | 54.74 | 1,384,890 | +0.31(+0.57%) |
Aug 23, 2021 | 53.65 | 54.68 | 53.09 | 54.43 | 1,106,054 | +1.66(+3.14%) |
Aug 20, 2021 | 52.73 | 53.32 | 52.44 | 52.77 | 1,041,089 | -0.07(-0.13%) |
Aug 19, 2021 | 52.81 | 53.26 | 52.37 | 52.84 | 1,135,092 | -1.43(-2.64%) |
Aug 18, 2021 | 53.97 | 55.34 | 53.65 | 54.27 | 1,108,234 | -0.53(-0.97%) |
Aug 17, 2021 | 55.56 | 55.69 | 53.92 | 54.80 | 1,073,653 | -1.48(-2.64%) |
Aug 16, 2021 | 57.13 | 57.25 | 55.58 | 56.28 | 796,932 | -2.06(-3.53%) |
Aug 13, 2021 | 57.47 | 58.38 | 57.38 | 58.34 | 1,045,502 | +1.04(+1.82%) |
Aug 12, 2021 | 57.53 | 57.53 | 56.81 | 57.30 | 978,455 | -0.46(-0.80%) |
Aug 11, 2021 | 57.34 | 58.42 | 57.09 | 57.76 | 1,229,731 | +0.79(+1.39%) |
Aug 10, 2021 | 55.82 | 57.20 | 55.71 | 56.97 | 1,159,355 | +1.11(+1.99%) |
Aug 09, 2021 | 55.50 | 55.93 | 54.82 | 55.86 | 780,322 | -0.15(-0.28%) |
Aug 06, 2021 | 55.97 | 56.82 | 55.64 | 56.01 | 885,710 | +0.32(+0.57%) |
Aug 05, 2021 | 54.80 | 55.87 | 54.62 | 55.69 | 926,052 | +0.33(+0.59%) |
Aug 04, 2021 | 55.66 | 55.99 | 55.33 | 55.37 | 884,504 | -0.68(-1.21%) |
Aug 03, 2021 | 55.65 | 56.43 | 55.18 | 56.05 | 1,087,429 | +0.71(+1.28%) |
Aug 02, 2021 | 57.29 | 57.86 | 55.26 | 55.33 | 1,746,140 | -0.87(-1.55%) |
Jul 30, 2021 | 57.42 | 57.86 | 55.80 | 56.21 | 1,999,286 | -1.77(-3.06%) |
Jul 29, 2021 | 56.94 | 58.02 | 56.79 | 57.98 | 1,444,087 | +2.17(+3.88%) |
Jul 28, 2021 | 56.02 | 56.49 | 55.48 | 55.81 | 1,516,730 | +0.16(+0.29%) |
Jul 27, 2021 | 54.99 | 55.88 | 54.25 | 55.65 | 1,081,938 | +0.25(+0.45%) |
Jul 26, 2021 | 54.68 | 56.22 | 54.45 | 55.40 | 1,657,865 | +1.39(+2.57%) |
Jul 23, 2021 | 54.18 | 54.29 | 53.10 | 54.02 | 1,168,851 | +0.01(+0.02%) |
Jul 22, 2021 | 54.79 | 54.79 | 53.67 | 54.01 | 1,105,277 | -0.41(-0.76%) |
Jul 21, 2021 | 53.31 | 54.80 | 53.31 | 54.42 | 1,321,474 | +1.29(+2.43%) |
Jul 20, 2021 | 52.11 | 53.21 | 51.51 | 53.13 | 1,113,373 | +1.00(+1.92%) |
Jul 19, 2021 | 51.17 | 52.23 | 50.86 | 52.12 | 1,603,553 | -0.92(-1.74%) |
Jul 16, 2021 | 53.95 | 54.36 | 52.67 | 53.05 | 1,772,892 | -1.72(-3.14%) |
Jul 15, 2021 | 55.36 | 56.13 | 54.16 | 54.77 | 1,098,443 | +0.14(+0.25%) |
Jul 14, 2021 | 55.74 | 56.13 | 54.13 | 54.63 | 1,032,942 | -0.51(-0.92%) |
Jul 13, 2021 | 55.40 | 55.91 | 54.77 | 55.14 | 1,050,208 | -0.58(-1.05%) |
Jul 12, 2021 | 54.97 | 56.11 | 54.59 | 55.72 | 1,454,677 | -0.09(-0.17%) |
Jul 09, 2021 | 55.07 | 56.11 | 54.56 | 55.81 | 1,251,380 | +1.96(+3.64%) |
Jul 08, 2021 | 53.20 | 54.34 | 52.54 | 53.85 | 1,202,912 | -0.94(-1.72%) |
Jul 07, 2021 | 54.13 | 54.84 | 53.37 | 54.80 | 1,523,311 | +1.33(+2.48%) |
Jul 06, 2021 | 55.13 | 55.13 | 52.99 | 53.47 | 1,565,729 | -1.50(-2.73%) |
Jul 02, 2021 | 54.29 | 55.14 | 54.04 | 54.97 | 797,194 | +0.86(+1.60%) |