Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.12 | 50.16 | 50.10 | 50.16 | 390,802 | +0.04(+0.07%) |
Sep 29, 2021 | 50.12 | 50.15 | 50.12 | 50.12 | 106,820 | +0.00(+0.00%) |
Sep 28, 2021 | 50.16 | 50.16 | 50.10 | 50.12 | 96,535 | +0.01(+0.02%) |
Sep 27, 2021 | 50.11 | 50.12 | 50.09 | 50.12 | 269,838 | +0.03(+0.05%) |
Sep 24, 2021 | 50.04 | 50.09 | 50.03 | 50.09 | 144,079 | +0.00(+0.00%) |
Sep 23, 2021 | 50.06 | 50.12 | 50.02 | 50.09 | 87,600 | +0.00(+0.00%) |
Sep 22, 2021 | 50.19 | 50.19 | 50.07 | 50.09 | 142,232 | -0.08(-0.16%) |
Sep 21, 2021 | 50.21 | 50.21 | 50.17 | 50.17 | 84,605 | -0.03(-0.05%) |
Sep 20, 2021 | 50.22 | 50.23 | 50.18 | 50.20 | 87,834 | -0.04(-0.07%) |
Sep 17, 2021 | 50.29 | 50.29 | 50.22 | 50.23 | 266,780 | -0.06(-0.13%) |
Sep 16, 2021 | 50.30 | 50.31 | 50.28 | 50.30 | 35,621 | -0.04(-0.07%) |
Sep 15, 2021 | 50.34 | 50.34 | 50.31 | 50.34 | 61,245 | +0.05(+0.11%) |
Sep 14, 2021 | 50.30 | 50.30 | 50.27 | 50.28 | 86,373 | -0.05(-0.09%) |
Sep 13, 2021 | 50.39 | 50.39 | 50.30 | 50.33 | 105,010 | +0.00(+0.00%) |
Sep 10, 2021 | 50.41 | 50.41 | 50.33 | 50.33 | 249,760 | -0.06(-0.13%) |
Sep 09, 2021 | 50.34 | 50.39 | 50.33 | 50.39 | 77,311 | +0.08(+0.16%) |
Sep 08, 2021 | 50.27 | 50.32 | 50.26 | 50.31 | 152,400 | +0.09(+0.17%) |
Sep 07, 2021 | 50.23 | 50.24 | 50.21 | 50.22 | 169,120 | -0.03(-0.06%) |
Sep 03, 2021 | 50.27 | 50.27 | 50.23 | 50.25 | 103,611 | +0.03(+0.05%) |
Sep 02, 2021 | 50.23 | 50.25 | 50.22 | 50.23 | 127,354 | +0.04(+0.07%) |
Sep 01, 2021 | 50.12 | 50.20 | 50.12 | 50.19 | 118,676 | +0.00(+0.00%) |
Aug 31, 2021 | 50.21 | 50.21 | 50.16 | 50.19 | 75,811 | -0.04(-0.07%) |
Aug 30, 2021 | 50.27 | 50.27 | 50.20 | 50.23 | 152,177 | +0.02(+0.04%) |
Aug 27, 2021 | 50.06 | 50.23 | 50.04 | 50.21 | 65,551 | +0.17(+0.35%) |
Aug 26, 2021 | 50.05 | 50.05 | 50.02 | 50.03 | 77,008 | +0.00(+0.00%) |
Aug 25, 2021 | 50.02 | 50.04 | 49.99 | 50.03 | 73,170 | +0.04(+0.07%) |
Aug 24, 2021 | 49.96 | 50.01 | 49.95 | 50.00 | 81,772 | +0.06(+0.13%) |
Aug 23, 2021 | 49.92 | 49.94 | 49.90 | 49.93 | 1,206,945 | +0.11(+0.22%) |
Aug 20, 2021 | 49.91 | 49.91 | 49.83 | 49.83 | 226,714 | -0.11(-0.22%) |
Aug 19, 2021 | 49.94 | 49.95 | 49.89 | 49.93 | 111,286 | -0.04(-0.07%) |
Aug 18, 2021 | 50.02 | 50.03 | 49.94 | 49.97 | 284,333 | -0.04(-0.07%) |
Aug 17, 2021 | 50.08 | 50.09 | 50.01 | 50.01 | 137,792 | -0.05(-0.09%) |
Aug 16, 2021 | 50.04 | 50.09 | 50.03 | 50.05 | 1,631,329 | +0.01(+0.02%) |
Aug 13, 2021 | 50.04 | 50.05 | 50.03 | 50.04 | 50,478 | +0.03(+0.05%) |
Aug 12, 2021 | 50.04 | 50.06 | 50.01 | 50.02 | 59,200 | -0.02(-0.04%) |
Aug 11, 2021 | 49.97 | 50.04 | 49.94 | 50.03 | 116,636 | +0.07(+0.15%) |
Aug 10, 2021 | 49.95 | 49.98 | 49.94 | 49.96 | 67,506 | +0.03(+0.05%) |
Aug 09, 2021 | 49.96 | 49.96 | 49.93 | 49.93 | 36,542 | -0.05(-0.11%) |
Aug 06, 2021 | 49.92 | 49.99 | 49.91 | 49.99 | 192,725 | +0.00(+0.00%) |
Aug 05, 2021 | 50.03 | 50.03 | 49.94 | 49.99 | 168,201 | -0.10(-0.19%) |
Aug 04, 2021 | 50.17 | 50.17 | 50.07 | 50.08 | 250,265 | -0.10(-0.21%) |
Aug 03, 2021 | 50.11 | 50.19 | 50.10 | 50.19 | 182,955 | +0.04(+0.07%) |
Aug 02, 2021 | 50.20 | 50.21 | 50.14 | 50.15 | 165,427 | -0.04(-0.07%) |
Jul 30, 2021 | 50.18 | 50.22 | 50.18 | 50.19 | 257,111 | +0.02(+0.04%) |
Jul 29, 2021 | 50.19 | 50.21 | 50.14 | 50.17 | 71,414 | -0.03(-0.05%) |
Jul 28, 2021 | 50.13 | 50.20 | 50.03 | 50.20 | 165,367 | +0.08(+0.16%) |
Jul 27, 2021 | 50.13 | 50.13 | 50.07 | 50.12 | 84,060 | +0.00(+0.00%) |
Jul 26, 2021 | 50.03 | 50.13 | 50.03 | 50.12 | 193,688 | +0.11(+0.22%) |
Jul 23, 2021 | 49.93 | 50.02 | 49.90 | 50.01 | 117,382 | +0.14(+0.27%) |
Jul 22, 2021 | 49.83 | 49.89 | 49.80 | 49.87 | 86,589 | +0.08(+0.16%) |
Jul 21, 2021 | 49.77 | 49.82 | 49.77 | 49.79 | 61,567 | +0.01(+0.02%) |
Jul 20, 2021 | 49.77 | 49.80 | 49.76 | 49.78 | 84,041 | +0.04(+0.07%) |
Jul 19, 2021 | 49.85 | 49.85 | 49.72 | 49.75 | 156,025 | -0.09(-0.19%) |
Jul 16, 2021 | 49.83 | 49.87 | 49.83 | 49.84 | 108,678 | +0.00(+0.01%) |
Jul 15, 2021 | 49.85 | 49.85 | 49.81 | 49.84 | 134,976 | +0.04(+0.07%) |
Jul 14, 2021 | 49.85 | 49.86 | 49.78 | 49.80 | 89,981 | +0.00(+0.00%) |
Jul 13, 2021 | 49.76 | 49.81 | 49.73 | 49.80 | 181,871 | +0.13(+0.25%) |
Jul 12, 2021 | 49.63 | 49.68 | 49.61 | 49.67 | 101,904 | +0.06(+0.13%) |
Jul 09, 2021 | 49.40 | 49.62 | 49.40 | 49.61 | 205,880 | +0.04(+0.07%) |
Jul 08, 2021 | 49.55 | 49.57 | 49.53 | 49.57 | 191,895 | +0.03(+0.05%) |
Jul 07, 2021 | 49.61 | 49.61 | 49.54 | 49.55 | 158,142 | -0.06(-0.13%) |
Jul 06, 2021 | 49.58 | 49.64 | 49.58 | 49.61 | 60,865 | +0.03(+0.05%) |
Jul 02, 2021 | 49.52 | 49.59 | 49.50 | 49.58 | 107,102 | +0.10(+0.20%) |