Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 58.30 | 59.04 | 57.68 | 58.11 | 125,933 | -0.48(-0.82%) |
Sep 29, 2021 | 58.21 | 58.94 | 57.58 | 58.59 | 72,451 | +0.05(+0.09%) |
Sep 28, 2021 | 59.22 | 59.73 | 58.42 | 58.54 | 158,476 | -0.12(-0.20%) |
Sep 27, 2021 | 57.29 | 58.82 | 57.27 | 58.66 | 128,345 | +2.73(+4.88%) |
Sep 24, 2021 | 54.91 | 56.30 | 54.91 | 55.93 | 119,889 | +0.04(+0.07%) |
Sep 23, 2021 | 54.14 | 56.04 | 53.83 | 55.89 | 67,634 | +2.06(+3.83%) |
Sep 22, 2021 | 52.69 | 54.42 | 52.59 | 53.83 | 35,170 | +2.00(+3.86%) |
Sep 21, 2021 | 52.00 | 52.40 | 50.91 | 51.83 | 73,384 | +0.49(+0.95%) |
Sep 20, 2021 | 51.68 | 52.19 | 50.53 | 51.34 | 75,369 | -1.86(-3.50%) |
Sep 17, 2021 | 53.27 | 53.99 | 52.98 | 53.20 | 106,523 | -0.33(-0.62%) |
Sep 16, 2021 | 53.99 | 53.99 | 53.05 | 53.53 | 58,717 | -0.56(-1.04%) |
Sep 15, 2021 | 52.50 | 54.14 | 52.24 | 54.09 | 99,128 | +2.61(+5.07%) |
Sep 14, 2021 | 52.99 | 53.07 | 51.21 | 51.48 | 122,896 | -1.02(-1.94%) |
Sep 13, 2021 | 51.63 | 52.77 | 51.39 | 52.50 | 87,145 | +1.83(+3.61%) |
Sep 10, 2021 | 51.52 | 51.74 | 50.60 | 50.67 | 142,887 | -0.17(-0.33%) |
Sep 09, 2021 | 50.30 | 51.61 | 50.23 | 50.84 | 72,809 | +0.14(+0.28%) |
Sep 08, 2021 | 51.77 | 51.93 | 50.66 | 50.70 | 66,249 | -0.58(-1.13%) |
Sep 07, 2021 | 51.05 | 52.02 | 51.04 | 51.28 | 76,114 | -0.30(-0.58%) |
Sep 03, 2021 | 51.78 | 52.10 | 51.25 | 51.58 | 50,765 | -0.13(-0.25%) |
Sep 02, 2021 | 50.72 | 52.36 | 50.72 | 51.71 | 144,153 | +1.43(+2.84%) |
Sep 01, 2021 | 50.93 | 51.04 | 50.01 | 50.28 | 241,174 | -0.74(-1.45%) |
Aug 31, 2021 | 50.69 | 51.49 | 50.56 | 51.02 | 311,050 | -0.02(-0.04%) |
Aug 30, 2021 | 52.07 | 52.13 | 51.03 | 51.04 | 290,514 | -0.74(-1.43%) |
Aug 27, 2021 | 50.52 | 52.16 | 50.25 | 51.78 | 596,584 | +1.92(+3.85%) |
Aug 26, 2021 | 50.31 | 50.67 | 49.67 | 49.86 | 2,567,469 | -0.86(-1.70%) |
Aug 25, 2021 | 50.06 | 51.06 | 49.73 | 50.72 | 64,207 | +0.80(+1.60%) |
Aug 24, 2021 | 49.50 | 50.13 | 49.25 | 49.92 | 83,253 | +1.05(+2.15%) |
Aug 23, 2021 | 48.05 | 49.02 | 48.05 | 48.87 | 107,923 | +2.02(+4.31%) |
Aug 20, 2021 | 46.17 | 47.11 | 46.06 | 46.85 | 60,631 | +0.25(+0.54%) |
Aug 19, 2021 | 46.87 | 47.42 | 45.80 | 46.60 | 182,862 | -1.30(-2.71%) |
Aug 18, 2021 | 49.16 | 49.55 | 47.81 | 47.90 | 84,215 | -1.06(-2.17%) |
Aug 17, 2021 | 48.88 | 49.83 | 48.64 | 48.96 | 51,232 | -0.38(-0.77%) |
Aug 16, 2021 | 49.78 | 49.78 | 49.17 | 49.34 | 90,524 | -1.33(-2.62%) |
Aug 13, 2021 | 51.74 | 51.74 | 50.62 | 50.67 | 44,291 | -1.10(-2.12%) |
Aug 12, 2021 | 51.75 | 51.99 | 51.08 | 51.77 | 37,872 | +0.06(+0.12%) |
Aug 11, 2021 | 51.29 | 51.78 | 50.71 | 51.71 | 291,844 | +0.31(+0.60%) |
Aug 10, 2021 | 50.81 | 51.54 | 50.59 | 51.40 | 96,464 | +1.12(+2.23%) |
Aug 09, 2021 | 49.96 | 50.74 | 49.84 | 50.28 | 284,349 | -0.84(-1.64%) |
Aug 06, 2021 | 51.22 | 51.61 | 50.85 | 51.12 | 285,913 | +0.40(+0.79%) |
Aug 05, 2021 | 49.82 | 51.42 | 49.82 | 50.72 | 1,147,882 | +1.11(+2.24%) |
Aug 04, 2021 | 50.59 | 50.95 | 49.57 | 49.61 | 119,927 | -1.81(-3.52%) |
Aug 03, 2021 | 49.69 | 51.60 | 49.54 | 51.42 | 69,266 | +1.25(+2.49%) |
Aug 02, 2021 | 50.84 | 52.20 | 50.12 | 50.17 | 73,307 | -0.73(-1.43%) |
Jul 30, 2021 | 51.10 | 51.38 | 50.46 | 50.90 | 62,541 | -0.68(-1.32%) |
Jul 29, 2021 | 52.26 | 52.26 | 51.26 | 51.58 | 120,301 | +0.10(+0.19%) |
Jul 28, 2021 | 51.11 | 51.98 | 50.48 | 51.48 | 54,752 | +0.78(+1.54%) |
Jul 27, 2021 | 51.10 | 51.10 | 50.20 | 50.70 | 108,994 | -0.96(-1.86%) |
Jul 26, 2021 | 50.30 | 51.87 | 50.30 | 51.66 | 29,790 | +1.34(+2.66%) |
Jul 23, 2021 | 50.85 | 50.85 | 49.74 | 50.32 | 83,817 | -0.43(-0.85%) |
Jul 22, 2021 | 51.41 | 51.41 | 50.24 | 50.75 | 57,980 | -0.63(-1.23%) |
Jul 21, 2021 | 50.10 | 51.78 | 50.10 | 51.38 | 75,080 | +2.05(+4.16%) |
Jul 20, 2021 | 48.31 | 49.69 | 47.98 | 49.33 | 102,326 | +1.00(+2.07%) |
Jul 19, 2021 | 48.17 | 49.29 | 47.77 | 48.33 | 250,508 | -2.06(-4.09%) |
Jul 16, 2021 | 52.71 | 52.71 | 50.26 | 50.39 | 161,757 | -1.64(-3.15%) |
Jul 15, 2021 | 52.24 | 53.06 | 51.74 | 52.03 | 103,128 | -1.04(-1.96%) |
Jul 14, 2021 | 55.34 | 55.73 | 52.87 | 53.07 | 111,153 | -2.23(-4.03%) |
Jul 13, 2021 | 55.51 | 55.81 | 54.96 | 55.30 | 92,185 | -0.49(-0.88%) |
Jul 12, 2021 | 55.01 | 56.23 | 54.96 | 55.79 | 44,133 | -0.15(-0.27%) |
Jul 09, 2021 | 55.51 | 55.98 | 54.85 | 55.94 | 32,335 | +1.24(+2.27%) |
Jul 08, 2021 | 53.87 | 55.35 | 53.58 | 54.70 | 106,664 | -0.13(-0.24%) |
Jul 07, 2021 | 56.13 | 56.43 | 54.17 | 54.83 | 81,876 | -1.18(-2.11%) |
Jul 06, 2021 | 58.33 | 58.33 | 55.96 | 56.01 | 166,616 | -2.15(-3.70%) |
Jul 02, 2021 | 58.70 | 58.70 | 57.83 | 58.16 | 80,117 | -0.47(-0.80%) |