Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.08 | 53.45 | 52.08 | 52.36 | 132,588 | +0.82(+1.59%) |
Sep 29, 2021 | 51.40 | 51.63 | 48.49 | 51.54 | 77,344 | +0.63(+1.24%) |
Sep 28, 2021 | 52.82 | 52.82 | 50.78 | 50.91 | 42,830 | -2.45(-4.59%) |
Sep 27, 2021 | 52.72 | 53.72 | 52.39 | 53.36 | 44,010 | +0.72(+1.37%) |
Sep 24, 2021 | 53.19 | 53.93 | 52.55 | 52.64 | 50,054 | -1.20(-2.23%) |
Sep 23, 2021 | 52.82 | 54.08 | 51.77 | 53.84 | 44,316 | +1.44(+2.75%) |
Sep 22, 2021 | 51.51 | 52.94 | 51.51 | 52.40 | 41,766 | +1.30(+2.54%) |
Sep 21, 2021 | 51.11 | 51.94 | 50.43 | 51.10 | 65,706 | +0.37(+0.73%) |
Sep 20, 2021 | 51.65 | 52.93 | 49.55 | 50.73 | 79,114 | -2.46(-4.62%) |
Sep 17, 2021 | 51.82 | 53.47 | 51.20 | 53.19 | 440,833 | +1.48(+2.86%) |
Sep 16, 2021 | 52.24 | 52.24 | 50.90 | 51.71 | 65,007 | -0.71(-1.35%) |
Sep 15, 2021 | 50.60 | 52.58 | 50.39 | 52.42 | 67,785 | +1.83(+3.62%) |
Sep 14, 2021 | 51.05 | 51.05 | 49.40 | 50.59 | 94,238 | -0.19(-0.37%) |
Sep 13, 2021 | 51.62 | 51.62 | 49.98 | 50.78 | 79,380 | -0.22(-0.43%) |
Sep 10, 2021 | 53.55 | 53.84 | 50.78 | 51.00 | 87,064 | -2.37(-4.44%) |
Sep 09, 2021 | 53.59 | 54.65 | 53.37 | 53.37 | 57,207 | -0.39(-0.73%) |
Sep 08, 2021 | 53.37 | 55.47 | 52.65 | 53.76 | 104,985 | -0.06(-0.11%) |
Sep 07, 2021 | 55.87 | 55.87 | 52.27 | 53.82 | 113,436 | -2.01(-3.60%) |
Sep 03, 2021 | 58.23 | 58.48 | 55.28 | 55.83 | 62,170 | -2.29(-3.94%) |
Sep 02, 2021 | 57.50 | 58.30 | 56.89 | 58.12 | 55,063 | +1.08(+1.89%) |
Sep 01, 2021 | 57.36 | 57.36 | 55.59 | 57.04 | 47,943 | +0.21(+0.37%) |
Aug 31, 2021 | 56.65 | 57.47 | 55.80 | 56.83 | 78,685 | +0.10(+0.18%) |
Aug 30, 2021 | 57.47 | 57.65 | 56.19 | 56.73 | 62,683 | -0.57(-0.99%) |
Aug 27, 2021 | 55.22 | 57.52 | 53.92 | 57.30 | 108,484 | +2.25(+4.09%) |
Aug 26, 2021 | 53.20 | 55.48 | 53.20 | 55.05 | 110,860 | +1.92(+3.61%) |
Aug 25, 2021 | 52.85 | 53.64 | 50.40 | 53.13 | 58,346 | +0.52(+0.99%) |
Aug 24, 2021 | 53.23 | 53.35 | 52.12 | 52.61 | 57,754 | -0.39(-0.74%) |
Aug 23, 2021 | 53.16 | 53.57 | 52.73 | 53.00 | 68,900 | +0.09(+0.17%) |
Aug 20, 2021 | 49.96 | 53.03 | 49.96 | 52.91 | 73,573 | +2.71(+5.40%) |
Aug 19, 2021 | 48.70 | 50.70 | 48.70 | 50.20 | 76,822 | -0.09(-0.18%) |
Aug 18, 2021 | 51.70 | 52.00 | 50.18 | 50.29 | 40,801 | -1.32(-2.56%) |
Aug 17, 2021 | 52.72 | 52.90 | 50.98 | 51.61 | 79,147 | -2.13(-3.96%) |
Aug 16, 2021 | 56.56 | 56.56 | 53.40 | 53.74 | 83,570 | -3.12(-5.49%) |
Aug 13, 2021 | 57.99 | 59.34 | 56.44 | 56.86 | 47,381 | -1.05(-1.81%) |
Aug 12, 2021 | 57.40 | 58.42 | 56.47 | 57.91 | 58,160 | +0.59(+1.03%) |
Aug 11, 2021 | 56.36 | 57.66 | 55.52 | 57.32 | 46,534 | +0.98(+1.74%) |
Aug 10, 2021 | 54.09 | 56.96 | 54.09 | 56.34 | 52,088 | -0.26(-0.46%) |
Aug 09, 2021 | 56.68 | 57.43 | 55.82 | 56.60 | 41,438 | -0.34(-0.60%) |
Aug 06, 2021 | 57.55 | 58.39 | 56.11 | 56.94 | 52,329 | -0.28(-0.49%) |
Aug 05, 2021 | 55.19 | 57.40 | 55.19 | 57.22 | 52,948 | +2.20(+4.00%) |
Aug 04, 2021 | 55.17 | 55.77 | 54.45 | 55.02 | 41,845 | -0.71(-1.27%) |
Aug 03, 2021 | 56.22 | 56.22 | 54.29 | 55.73 | 62,291 | -0.21(-0.38%) |
Aug 02, 2021 | 56.07 | 57.66 | 55.71 | 55.94 | 78,517 | +0.38(+0.68%) |
Jul 30, 2021 | 56.14 | 56.85 | 54.21 | 55.56 | 58,726 | -0.73(-1.30%) |
Jul 29, 2021 | 57.11 | 57.61 | 55.80 | 56.29 | 47,994 | -0.44(-0.78%) |
Jul 28, 2021 | 56.47 | 57.01 | 56.47 | 56.73 | 67,157 | +1.89(+3.45%) |
Jul 27, 2021 | 56.12 | 56.74 | 53.51 | 54.84 | 91,916 | -1.80(-3.18%) |
Jul 26, 2021 | 54.98 | 56.79 | 53.90 | 56.64 | 74,222 | +2.06(+3.77%) |
Jul 23, 2021 | 55.00 | 56.48 | 53.91 | 54.58 | 53,903 | -0.14(-0.26%) |
Jul 22, 2021 | 56.76 | 56.95 | 54.39 | 54.72 | 55,437 | -2.12(-3.73%) |
Jul 21, 2021 | 55.88 | 57.31 | 55.52 | 56.84 | 75,768 | +1.52(+2.75%) |
Jul 20, 2021 | 54.50 | 56.75 | 53.97 | 55.32 | 154,777 | +1.20(+2.22%) |
Jul 19, 2021 | 53.87 | 55.29 | 51.76 | 54.12 | 87,933 | -1.29(-2.33%) |
Jul 16, 2021 | 57.57 | 58.20 | 55.21 | 55.41 | 123,807 | -1.44(-2.53%) |
Jul 15, 2021 | 56.54 | 57.38 | 56.19 | 56.85 | 71,855 | +0.05(+0.09%) |
Jul 14, 2021 | 57.71 | 57.72 | 56.51 | 56.80 | 75,363 | -0.21(-0.37%) |
Jul 13, 2021 | 57.37 | 57.78 | 54.87 | 57.01 | 110,480 | -0.56(-0.97%) |
Jul 12, 2021 | 57.33 | 57.92 | 56.99 | 57.57 | 83,860 | +0.24(+0.42%) |
Jul 09, 2021 | 56.01 | 57.52 | 53.89 | 57.33 | 49,385 | +1.64(+2.94%) |
Jul 08, 2021 | 54.28 | 55.88 | 49.02 | 55.69 | 95,042 | +0.00(+0.00%) |
Jul 07, 2021 | 58.64 | 58.91 | 55.05 | 55.69 | 104,760 | -2.76(-4.72%) |
Jul 06, 2021 | 57.56 | 59.60 | 56.35 | 58.45 | 242,271 | +1.22(+2.13%) |
Jul 02, 2021 | 57.25 | 57.78 | 56.59 | 57.23 | 48,732 | +0.25(+0.44%) |