Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.69 | 50.87 | 49.77 | 49.74 | 150,399 | -0.80(-1.59%) |
Sep 29, 2021 | 50.31 | 50.73 | 50.20 | 50.55 | 72,751 | +0.36(+0.72%) |
Sep 28, 2021 | 50.46 | 50.56 | 50.11 | 50.19 | 119,427 | -0.36(-0.71%) |
Sep 27, 2021 | 50.41 | 51.01 | 50.41 | 50.55 | 59,198 | +0.06(+0.11%) |
Sep 24, 2021 | 50.46 | 50.64 | 50.45 | 50.49 | 81,928 | -0.08(-0.15%) |
Sep 23, 2021 | 50.35 | 50.88 | 50.35 | 50.57 | 55,462 | +0.28(+0.57%) |
Sep 22, 2021 | 50.23 | 50.62 | 50.09 | 50.28 | 51,349 | +0.28(+0.57%) |
Sep 21, 2021 | 50.27 | 50.35 | 49.99 | 50.00 | 73,821 | -0.02(-0.04%) |
Sep 20, 2021 | 49.74 | 50.09 | 49.54 | 50.02 | 91,212 | -0.41(-0.81%) |
Sep 17, 2021 | 50.79 | 50.86 | 50.35 | 50.43 | 67,558 | -0.40(-0.78%) |
Sep 16, 2021 | 50.95 | 51.04 | 50.59 | 50.82 | 87,805 | -0.18(-0.35%) |
Sep 15, 2021 | 50.68 | 51.19 | 50.68 | 51.00 | 67,128 | +0.29(+0.58%) |
Sep 14, 2021 | 51.23 | 51.23 | 50.61 | 50.71 | 69,359 | -0.41(-0.79%) |
Sep 13, 2021 | 51.35 | 51.44 | 50.93 | 51.11 | 81,856 | +0.01(+0.02%) |
Sep 10, 2021 | 51.81 | 51.84 | 51.07 | 51.11 | 60,094 | -0.62(-1.20%) |
Sep 09, 2021 | 52.14 | 52.21 | 51.69 | 51.73 | 59,405 | -0.50(-0.96%) |
Sep 08, 2021 | 51.61 | 52.30 | 51.61 | 52.23 | 65,932 | +0.54(+1.04%) |
Sep 07, 2021 | 52.41 | 52.41 | 51.64 | 51.69 | 90,290 | -0.78(-1.49%) |
Sep 03, 2021 | 52.50 | 52.61 | 52.36 | 52.47 | 43,675 | -0.20(-0.38%) |
Sep 02, 2021 | 52.50 | 52.67 | 52.39 | 52.67 | 56,999 | +0.30(+0.58%) |
Sep 01, 2021 | 52.29 | 52.51 | 51.98 | 52.37 | 110,601 | +0.18(+0.34%) |
Aug 31, 2021 | 52.23 | 52.32 | 52.09 | 52.19 | 66,094 | -0.04(-0.07%) |
Aug 30, 2021 | 52.11 | 52.31 | 52.02 | 52.23 | 71,450 | +0.17(+0.33%) |
Aug 27, 2021 | 51.46 | 52.18 | 51.45 | 52.06 | 88,469 | +0.65(+1.27%) |
Aug 26, 2021 | 51.68 | 51.68 | 51.39 | 51.41 | 104,061 | -0.30(-0.58%) |
Aug 25, 2021 | 51.60 | 51.96 | 51.55 | 51.71 | 61,339 | +0.05(+0.09%) |
Aug 24, 2021 | 51.78 | 51.78 | 51.57 | 51.66 | 66,824 | -0.08(-0.16%) |
Aug 23, 2021 | 51.96 | 51.96 | 51.71 | 51.75 | 53,383 | -0.03(-0.05%) |
Aug 20, 2021 | 51.34 | 51.90 | 51.28 | 51.78 | 61,533 | +0.42(+0.81%) |
Aug 19, 2021 | 51.12 | 51.59 | 51.12 | 51.36 | 63,858 | -0.11(-0.22%) |
Aug 18, 2021 | 51.95 | 52.01 | 51.44 | 51.47 | 76,294 | -0.62(-1.20%) |
Aug 17, 2021 | 51.84 | 52.10 | 51.65 | 52.10 | 93,262 | -0.02(-0.04%) |
Aug 16, 2021 | 51.85 | 52.21 | 51.79 | 52.12 | 89,620 | +0.11(+0.22%) |
Aug 13, 2021 | 51.78 | 52.02 | 51.77 | 52.00 | 86,537 | +0.27(+0.53%) |
Aug 12, 2021 | 51.73 | 51.86 | 51.64 | 51.73 | 57,875 | +0.03(+0.05%) |
Aug 11, 2021 | 51.49 | 51.73 | 51.45 | 51.70 | 84,231 | +0.30(+0.59%) |
Aug 10, 2021 | 51.45 | 51.60 | 51.34 | 51.40 | 59,664 | -0.07(-0.13%) |
Aug 09, 2021 | 51.51 | 51.53 | 51.31 | 51.46 | 41,787 | -0.08(-0.16%) |
Aug 06, 2021 | 51.50 | 51.78 | 51.50 | 51.55 | 52,285 | +0.16(+0.31%) |
Aug 05, 2021 | 51.24 | 51.39 | 51.11 | 51.39 | 65,260 | +0.27(+0.54%) |
Aug 04, 2021 | 51.45 | 51.51 | 51.09 | 51.11 | 78,955 | -0.48(-0.93%) |
Aug 03, 2021 | 51.48 | 51.60 | 51.22 | 51.60 | 63,629 | +0.16(+0.31%) |
Aug 02, 2021 | 51.72 | 52.03 | 51.39 | 51.44 | 50,841 | -0.14(-0.27%) |
Jul 30, 2021 | 51.44 | 51.86 | 51.44 | 51.58 | 144,423 | -0.02(-0.04%) |
Jul 29, 2021 | 51.38 | 51.78 | 51.38 | 51.60 | 65,558 | +0.43(+0.85%) |
Jul 28, 2021 | 51.23 | 51.37 | 50.86 | 51.16 | 86,003 | +0.02(+0.04%) |
Jul 27, 2021 | 50.93 | 51.19 | 50.72 | 51.14 | 77,029 | +0.12(+0.24%) |
Jul 26, 2021 | 51.01 | 51.15 | 50.95 | 51.02 | 51,353 | +0.00(+0.00%) |
Jul 23, 2021 | 50.59 | 51.11 | 50.46 | 51.02 | 88,522 | +0.61(+1.22%) |
Jul 22, 2021 | 50.78 | 50.78 | 50.30 | 50.41 | 74,670 | -0.44(-0.87%) |
Jul 21, 2021 | 51.04 | 51.20 | 50.80 | 50.85 | 53,789 | -0.04(-0.07%) |
Jul 20, 2021 | 50.17 | 51.16 | 50.07 | 50.89 | 134,502 | +0.79(+1.58%) |
Jul 19, 2021 | 50.29 | 50.45 | 49.69 | 50.10 | 134,888 | -0.72(-1.41%) |
Jul 16, 2021 | 51.04 | 51.19 | 50.81 | 50.81 | 255,397 | -0.09(-0.19%) |
Jul 15, 2021 | 50.57 | 50.95 | 50.57 | 50.91 | 56,110 | +0.08(+0.17%) |
Jul 14, 2021 | 50.92 | 50.97 | 50.64 | 50.82 | 67,152 | +0.08(+0.15%) |
Jul 13, 2021 | 51.09 | 51.17 | 50.71 | 50.75 | 54,462 | -0.57(-1.10%) |
Jul 12, 2021 | 51.10 | 51.31 | 51.01 | 51.31 | 97,189 | +0.14(+0.28%) |
Jul 09, 2021 | 50.89 | 51.22 | 50.83 | 51.17 | 75,284 | +0.58(+1.14%) |
Jul 08, 2021 | 50.44 | 50.89 | 50.40 | 50.60 | 115,053 | -0.42(-0.81%) |
Jul 07, 2021 | 50.58 | 51.09 | 50.58 | 51.01 | 77,841 | +0.40(+0.78%) |
Jul 06, 2021 | 50.79 | 50.79 | 50.12 | 50.61 | 98,697 | -0.21(-0.41%) |
Jul 02, 2021 | 50.82 | 50.82 | 50.67 | 50.82 | 88,157 | +0.09(+0.19%) |