Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.36 | 52.75 | 51.47 | 51.91 | 187,912 | +0.08(+0.15%) |
Sep 29, 2021 | 50.77 | 52.13 | 50.54 | 51.84 | 160,002 | +0.78(+1.53%) |
Sep 28, 2021 | 51.38 | 51.48 | 50.74 | 51.05 | 145,135 | -0.32(-0.62%) |
Sep 27, 2021 | 51.32 | 52.30 | 51.16 | 51.37 | 333,006 | +0.32(+0.62%) |
Sep 24, 2021 | 50.74 | 51.44 | 49.23 | 51.05 | 108,688 | -0.08(-0.15%) |
Sep 23, 2021 | 50.61 | 51.67 | 50.61 | 51.13 | 112,656 | +0.93(+1.85%) |
Sep 22, 2021 | 49.42 | 50.78 | 49.36 | 50.20 | 122,383 | +1.37(+2.80%) |
Sep 21, 2021 | 49.74 | 49.92 | 48.67 | 48.84 | 157,176 | -0.41(-0.82%) |
Sep 20, 2021 | 49.52 | 49.98 | 48.27 | 49.24 | 213,263 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.51 | 49.94 | 51.42 | 531,540 | +0.51(+1.01%) |
Sep 16, 2021 | 50.72 | 51.85 | 50.72 | 50.91 | 194,529 | +0.34(+0.67%) |
Sep 15, 2021 | 50.02 | 50.76 | 49.80 | 50.57 | 200,370 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.56 | 49.73 | 49.80 | 190,250 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.91 | 51.09 | 221,358 | +0.53(+1.06%) |
Sep 10, 2021 | 50.70 | 51.42 | 49.89 | 50.56 | 225,936 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.35 | 49.33 | 50.33 | 376,822 | +0.91(+1.84%) |
Sep 08, 2021 | 48.05 | 49.45 | 48.02 | 49.42 | 240,891 | +1.70(+3.57%) |
Sep 07, 2021 | 48.56 | 49.06 | 47.65 | 47.72 | 72,200 | -0.80(-1.65%) |
Sep 03, 2021 | 48.91 | 48.91 | 48.31 | 48.52 | 82,483 | -0.17(-0.35%) |
Sep 02, 2021 | 48.67 | 49.31 | 48.22 | 48.69 | 80,699 | +0.00(+0.00%) |
Sep 01, 2021 | 48.65 | 48.83 | 47.63 | 48.69 | 80,614 | +0.08(+0.16%) |
Aug 31, 2021 | 48.11 | 48.65 | 47.42 | 48.61 | 113,185 | +0.68(+1.42%) |
Aug 30, 2021 | 49.29 | 49.29 | 47.60 | 47.93 | 121,864 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.37 | 47.58 | 49.30 | 172,021 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,440 | -1.34(-2.75%) |
Aug 25, 2021 | 49.31 | 49.87 | 48.90 | 48.94 | 122,569 | -0.39(-0.78%) |
Aug 24, 2021 | 48.92 | 49.49 | 48.71 | 49.32 | 69,328 | +0.55(+1.13%) |
Aug 23, 2021 | 48.66 | 49.01 | 48.39 | 48.77 | 80,654 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.55 | 47.16 | 48.44 | 110,961 | +0.98(+2.06%) |
Aug 19, 2021 | 47.27 | 47.81 | 46.62 | 47.46 | 117,997 | -0.43(-0.91%) |
Aug 18, 2021 | 48.11 | 48.72 | 47.77 | 47.90 | 68,419 | -0.33(-0.68%) |
Aug 17, 2021 | 48.56 | 49.23 | 47.61 | 48.22 | 80,002 | -0.56(-1.15%) |
Aug 16, 2021 | 48.95 | 49.34 | 48.18 | 48.79 | 75,892 | -0.43(-0.88%) |
Aug 13, 2021 | 49.81 | 50.54 | 49.11 | 49.22 | 45,925 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.55 | 49.21 | 49.74 | 194,271 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.81 | 50.05 | 127,981 | +0.71(+1.44%) |
Aug 10, 2021 | 48.67 | 49.45 | 48.32 | 49.34 | 76,016 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.59 | 48.52 | 48.72 | 110,144 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.10 | 49.33 | 106,179 | +1.76(+3.70%) |
Aug 05, 2021 | 47.74 | 48.42 | 47.48 | 47.57 | 161,720 | +0.06(+0.12%) |
Aug 04, 2021 | 47.96 | 48.87 | 47.35 | 47.51 | 114,668 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.75 | 46.34 | 48.46 | 206,612 | +0.31(+0.64%) |
Aug 02, 2021 | 49.39 | 49.71 | 47.94 | 48.15 | 219,125 | -0.96(-1.95%) |
Jul 30, 2021 | 49.65 | 50.49 | 48.87 | 49.11 | 239,217 | -0.61(-1.23%) |
Jul 29, 2021 | 50.46 | 52.41 | 48.77 | 49.73 | 213,384 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.83 | 47.34 | 48.60 | 126,702 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.13 | 47.02 | 48.03 | 104,191 | +0.03(+0.06%) |
Jul 26, 2021 | 48.01 | 48.67 | 47.68 | 48.00 | 68,749 | +0.07(+0.14%) |
Jul 23, 2021 | 47.81 | 48.11 | 47.29 | 47.93 | 90,685 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.91 | 47.22 | 97,792 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.77 | 48.40 | 107,311 | +0.66(+1.39%) |
Jul 20, 2021 | 46.46 | 48.40 | 46.39 | 47.74 | 184,720 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.43 | 138,459 | -1.46(-3.05%) |
Jul 16, 2021 | 49.66 | 49.66 | 47.62 | 47.89 | 132,846 | -1.25(-2.55%) |
Jul 15, 2021 | 48.42 | 49.51 | 47.97 | 49.14 | 90,225 | +0.27(+0.55%) |
Jul 14, 2021 | 48.92 | 49.75 | 48.33 | 48.88 | 141,353 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.92 | 48.98 | 49.21 | 210,599 | -1.88(-3.68%) |
Jul 12, 2021 | 49.49 | 51.23 | 49.14 | 51.09 | 243,517 | +1.05(+2.09%) |
Jul 09, 2021 | 48.45 | 50.13 | 48.05 | 50.04 | 210,807 | +2.51(+5.28%) |
Jul 08, 2021 | 48.03 | 48.57 | 46.83 | 47.53 | 194,945 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.09 | 49.03 | 49.09 | 178,167 | -0.24(-0.48%) |
Jul 06, 2021 | 49.30 | 50.35 | 48.70 | 49.33 | 130,921 | -1.11(-2.19%) |
Jul 02, 2021 | 50.96 | 50.96 | 50.26 | 50.44 | 100,368 | -0.46(-0.91%) |