Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.90 | 50.12 | 48.05 | 48.52 | 300,625 | -1.68(-3.35%) |
Sep 29, 2021 | 50.38 | 51.00 | 49.87 | 50.20 | 120,805 | +0.64(+1.29%) |
Sep 28, 2021 | 51.04 | 51.74 | 49.38 | 49.56 | 228,907 | -1.57(-3.07%) |
Sep 27, 2021 | 50.35 | 51.60 | 50.30 | 51.13 | 213,626 | +1.06(+2.12%) |
Sep 24, 2021 | 50.57 | 51.37 | 50.05 | 50.07 | 220,722 | -1.03(-2.02%) |
Sep 23, 2021 | 50.42 | 52.00 | 50.30 | 51.10 | 285,776 | +1.26(+2.53%) |
Sep 22, 2021 | 47.68 | 50.35 | 47.68 | 49.84 | 249,329 | +2.29(+4.82%) |
Sep 21, 2021 | 49.00 | 49.14 | 47.43 | 47.55 | 205,370 | -0.92(-1.90%) |
Sep 20, 2021 | 48.62 | 49.68 | 47.63 | 48.47 | 344,301 | -1.64(-3.27%) |
Sep 17, 2021 | 49.89 | 50.31 | 49.07 | 50.11 | 673,872 | +0.61(+1.23%) |
Sep 16, 2021 | 48.71 | 49.79 | 48.44 | 49.50 | 294,176 | +0.93(+1.91%) |
Sep 15, 2021 | 47.16 | 49.00 | 47.00 | 48.57 | 261,384 | +1.25(+2.64%) |
Sep 14, 2021 | 48.36 | 48.36 | 47.06 | 47.32 | 229,606 | -0.68(-1.42%) |
Sep 13, 2021 | 47.91 | 48.18 | 46.98 | 48.00 | 222,067 | +0.14(+0.29%) |
Sep 10, 2021 | 47.49 | 48.65 | 47.49 | 47.86 | 306,363 | +0.42(+0.89%) |
Sep 09, 2021 | 47.48 | 48.41 | 47.04 | 47.44 | 379,388 | +0.11(+0.23%) |
Sep 08, 2021 | 47.72 | 47.72 | 46.27 | 47.33 | 347,732 | -0.58(-1.21%) |
Sep 07, 2021 | 48.73 | 49.65 | 47.69 | 47.91 | 257,737 | -0.95(-1.94%) |
Sep 03, 2021 | 48.70 | 49.31 | 47.93 | 48.86 | 210,325 | +0.06(+0.12%) |
Sep 02, 2021 | 50.62 | 50.74 | 47.86 | 48.80 | 417,963 | -1.66(-3.29%) |
Sep 01, 2021 | 48.74 | 50.88 | 48.50 | 50.46 | 272,685 | +1.84(+3.78%) |
Aug 31, 2021 | 49.56 | 49.99 | 48.42 | 48.62 | 285,571 | -1.04(-2.09%) |
Aug 30, 2021 | 50.01 | 50.49 | 48.04 | 49.66 | 232,005 | -0.27(-0.54%) |
Aug 27, 2021 | 48.72 | 50.39 | 48.02 | 49.93 | 337,900 | +1.21(+2.48%) |
Aug 26, 2021 | 50.07 | 50.77 | 48.65 | 48.72 | 216,286 | -1.64(-3.26%) |
Aug 25, 2021 | 50.42 | 51.66 | 50.04 | 50.36 | 224,616 | +0.19(+0.38%) |
Aug 24, 2021 | 48.61 | 50.64 | 48.61 | 50.17 | 253,514 | +1.56(+3.21%) |
Aug 23, 2021 | 49.40 | 50.18 | 48.30 | 48.61 | 240,976 | -0.22(-0.45%) |
Aug 20, 2021 | 47.90 | 49.41 | 47.82 | 48.83 | 223,804 | +0.86(+1.79%) |
Aug 19, 2021 | 48.37 | 49.31 | 47.51 | 47.97 | 222,616 | -0.96(-1.96%) |
Aug 18, 2021 | 49.51 | 50.65 | 48.92 | 48.93 | 185,207 | -0.62(-1.25%) |
Aug 17, 2021 | 51.92 | 52.67 | 49.00 | 49.55 | 253,904 | -3.06(-5.82%) |
Aug 16, 2021 | 51.29 | 52.93 | 50.31 | 52.61 | 180,725 | +0.74(+1.43%) |
Aug 13, 2021 | 52.21 | 53.02 | 51.45 | 51.87 | 136,109 | -0.59(-1.12%) |
Aug 12, 2021 | 53.51 | 54.36 | 52.33 | 52.46 | 221,627 | -0.85(-1.59%) |
Aug 11, 2021 | 52.40 | 53.49 | 51.88 | 53.31 | 167,632 | +0.85(+1.62%) |
Aug 10, 2021 | 50.91 | 53.15 | 50.20 | 52.46 | 219,670 | +1.37(+2.68%) |
Aug 09, 2021 | 52.08 | 52.10 | 50.80 | 51.09 | 173,449 | -1.21(-2.31%) |
Aug 06, 2021 | 53.22 | 54.12 | 52.02 | 52.30 | 197,863 | -0.36(-0.68%) |
Aug 05, 2021 | 52.28 | 53.74 | 52.28 | 52.66 | 190,052 | +0.00(+0.00%) |
Aug 04, 2021 | 52.70 | 53.75 | 51.51 | 52.66 | 397,930 | -0.95(-1.77%) |
Aug 03, 2021 | 53.88 | 54.77 | 52.42 | 53.61 | 325,927 | -0.35(-0.65%) |
Aug 02, 2021 | 54.59 | 55.48 | 53.91 | 53.96 | 277,429 | +0.17(+0.32%) |
Jul 30, 2021 | 53.92 | 55.19 | 53.23 | 53.79 | 372,934 | -0.77(-1.41%) |
Jul 29, 2021 | 53.42 | 54.96 | 53.22 | 54.56 | 328,343 | +1.86(+3.53%) |
Jul 28, 2021 | 52.58 | 53.78 | 51.40 | 52.70 | 306,613 | +0.28(+0.53%) |
Jul 27, 2021 | 53.00 | 53.00 | 51.36 | 52.42 | 301,464 | -1.22(-2.27%) |
Jul 26, 2021 | 55.43 | 56.00 | 52.68 | 53.64 | 362,564 | -1.18(-2.15%) |
Jul 23, 2021 | 52.44 | 55.09 | 52.25 | 54.82 | 789,491 | +3.41(+6.63%) |
Jul 22, 2021 | 52.20 | 52.48 | 49.00 | 51.41 | 560,620 | +0.21(+0.41%) |
Jul 21, 2021 | 50.10 | 52.00 | 50.06 | 51.20 | 503,602 | +1.21(+2.42%) |
Jul 20, 2021 | 46.56 | 50.69 | 46.41 | 49.99 | 510,147 | +3.58(+7.71%) |
Jul 19, 2021 | 44.33 | 47.41 | 43.75 | 46.41 | 438,575 | +0.55(+1.20%) |
Jul 16, 2021 | 48.84 | 49.63 | 45.82 | 45.86 | 445,026 | -2.63(-5.42%) |
Jul 15, 2021 | 47.56 | 48.68 | 47.37 | 48.49 | 378,336 | +0.55(+1.15%) |
Jul 14, 2021 | 48.15 | 48.67 | 47.10 | 47.94 | 329,623 | -0.15(-0.31%) |
Jul 13, 2021 | 48.33 | 48.85 | 47.69 | 48.09 | 411,414 | -0.62(-1.27%) |
Jul 12, 2021 | 47.17 | 49.03 | 47.12 | 48.71 | 300,989 | +0.79(+1.65%) |
Jul 09, 2021 | 46.50 | 48.32 | 46.50 | 47.92 | 281,136 | +2.14(+4.67%) |
Jul 08, 2021 | 45.28 | 46.87 | 44.23 | 45.78 | 306,437 | -0.97(-2.07%) |
Jul 07, 2021 | 47.01 | 47.61 | 45.85 | 46.75 | 323,173 | -0.32(-0.68%) |
Jul 06, 2021 | 48.10 | 48.43 | 46.52 | 47.07 | 358,631 | -1.36(-2.81%) |
Jul 02, 2021 | 49.14 | 49.40 | 48.12 | 48.43 | 177,797 | -0.33(-0.68%) |