Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.37 | 49.75 | 48.39 | 48.84 | 80,540 | -0.33(-0.66%) |
Sep 29, 2021 | 49.66 | 50.05 | 49.09 | 49.17 | 90,860 | -0.42(-0.84%) |
Sep 28, 2021 | 50.24 | 50.29 | 49.30 | 49.58 | 80,272 | -0.52(-1.05%) |
Sep 27, 2021 | 49.18 | 50.23 | 48.62 | 50.11 | 91,931 | +0.93(+1.89%) |
Sep 24, 2021 | 48.96 | 49.66 | 48.62 | 49.18 | 101,787 | +0.07(+0.15%) |
Sep 23, 2021 | 47.87 | 49.21 | 47.33 | 49.10 | 111,906 | +1.48(+3.11%) |
Sep 22, 2021 | 46.73 | 48.04 | 46.73 | 47.62 | 99,122 | +0.83(+1.78%) |
Sep 21, 2021 | 46.88 | 47.40 | 46.64 | 46.79 | 47,948 | -0.09(-0.19%) |
Sep 20, 2021 | 46.95 | 48.40 | 46.47 | 46.88 | 141,983 | +0.14(+0.31%) |
Sep 17, 2021 | 47.73 | 48.22 | 46.74 | 46.74 | 153,583 | -1.26(-2.63%) |
Sep 16, 2021 | 48.39 | 48.60 | 47.88 | 48.00 | 12,104 | -0.36(-0.75%) |
Sep 15, 2021 | 47.88 | 48.47 | 47.54 | 48.36 | 30,909 | +0.31(+0.64%) |
Sep 14, 2021 | 47.21 | 48.28 | 46.73 | 48.06 | 27,523 | +0.88(+1.86%) |
Sep 13, 2021 | 47.90 | 47.99 | 46.97 | 47.18 | 63,867 | -0.78(-1.62%) |
Sep 10, 2021 | 48.63 | 48.73 | 47.86 | 47.96 | 18,249 | -0.35(-0.73%) |
Sep 09, 2021 | 48.43 | 49.21 | 48.22 | 48.31 | 17,919 | -0.35(-0.72%) |
Sep 08, 2021 | 48.20 | 48.72 | 47.86 | 48.66 | 33,254 | +0.46(+0.96%) |
Sep 07, 2021 | 48.31 | 48.74 | 47.98 | 48.20 | 36,110 | +0.23(+0.47%) |
Sep 03, 2021 | 48.68 | 48.74 | 47.85 | 47.97 | 31,574 | -0.61(-1.26%) |
Sep 02, 2021 | 48.62 | 48.94 | 48.41 | 48.59 | 21,403 | -0.02(-0.04%) |
Sep 01, 2021 | 48.54 | 48.99 | 48.53 | 48.61 | 32,923 | -0.19(-0.39%) |
Aug 31, 2021 | 47.86 | 48.96 | 47.86 | 48.80 | 68,364 | +1.03(+2.16%) |
Aug 30, 2021 | 48.31 | 48.57 | 47.62 | 47.77 | 49,109 | -0.51(-1.05%) |
Aug 27, 2021 | 49.19 | 49.21 | 48.07 | 48.27 | 42,125 | -0.58(-1.18%) |
Aug 26, 2021 | 48.88 | 49.12 | 47.93 | 48.85 | 68,792 | +0.14(+0.28%) |
Aug 25, 2021 | 48.99 | 49.18 | 48.61 | 48.71 | 79,176 | -0.18(-0.37%) |
Aug 24, 2021 | 48.84 | 49.13 | 48.41 | 48.90 | 35,466 | +0.23(+0.48%) |
Aug 23, 2021 | 48.71 | 49.35 | 48.59 | 48.66 | 76,426 | +0.28(+0.58%) |
Aug 20, 2021 | 47.93 | 48.86 | 47.68 | 48.38 | 53,106 | +0.69(+1.44%) |
Aug 19, 2021 | 47.16 | 48.75 | 47.16 | 47.69 | 84,229 | +0.14(+0.30%) |
Aug 18, 2021 | 47.58 | 47.84 | 47.19 | 47.55 | 49,315 | +0.02(+0.04%) |
Aug 17, 2021 | 48.76 | 49.03 | 47.40 | 47.53 | 65,534 | -1.43(-2.91%) |
Aug 16, 2021 | 49.54 | 49.54 | 48.69 | 48.96 | 58,858 | -0.77(-1.54%) |
Aug 13, 2021 | 49.27 | 49.82 | 48.78 | 49.73 | 59,216 | +0.47(+0.95%) |
Aug 12, 2021 | 49.25 | 49.33 | 48.53 | 49.26 | 80,804 | -0.04(-0.08%) |
Aug 11, 2021 | 49.58 | 49.58 | 49.14 | 49.30 | 37,242 | -0.11(-0.22%) |
Aug 10, 2021 | 49.21 | 49.58 | 48.94 | 49.40 | 46,473 | +0.19(+0.38%) |
Aug 09, 2021 | 49.69 | 49.98 | 48.93 | 49.22 | 48,587 | -0.47(-0.95%) |
Aug 06, 2021 | 49.83 | 49.91 | 49.05 | 49.69 | 57,649 | -0.12(-0.23%) |
Aug 05, 2021 | 49.31 | 49.85 | 48.98 | 49.80 | 67,176 | +0.72(+1.47%) |
Aug 04, 2021 | 47.82 | 49.29 | 47.82 | 49.08 | 104,630 | +1.05(+2.19%) |
Aug 03, 2021 | 46.61 | 48.04 | 46.61 | 48.03 | 38,627 | +1.24(+2.64%) |
Aug 02, 2021 | 48.04 | 48.04 | 46.65 | 46.80 | 100,713 | -1.25(-2.59%) |
Jul 30, 2021 | 48.68 | 49.07 | 47.60 | 48.04 | 128,625 | -0.56(-1.15%) |
Jul 29, 2021 | 49.15 | 49.47 | 48.60 | 48.60 | 99,087 | -0.10(-0.20%) |
Jul 28, 2021 | 49.19 | 49.28 | 48.49 | 48.70 | 29,207 | -0.44(-0.91%) |
Jul 27, 2021 | 49.78 | 49.98 | 49.14 | 49.15 | 49,754 | -0.84(-1.67%) |
Jul 26, 2021 | 48.88 | 50.44 | 48.88 | 49.98 | 172,609 | +1.33(+2.74%) |
Jul 23, 2021 | 48.18 | 48.82 | 47.80 | 48.65 | 114,920 | +0.51(+1.05%) |
Jul 22, 2021 | 47.94 | 48.35 | 47.69 | 48.14 | 59,471 | +0.13(+0.28%) |
Jul 21, 2021 | 47.42 | 48.38 | 47.42 | 48.01 | 70,434 | +0.67(+1.41%) |
Jul 20, 2021 | 45.95 | 47.61 | 45.95 | 47.34 | 72,756 | +1.29(+2.80%) |
Jul 19, 2021 | 46.49 | 46.65 | 45.55 | 46.05 | 234,271 | -0.91(-1.93%) |
Jul 16, 2021 | 46.75 | 47.13 | 46.55 | 46.96 | 45,375 | +0.15(+0.32%) |
Jul 15, 2021 | 46.69 | 46.98 | 46.61 | 46.81 | 42,895 | -0.04(-0.08%) |
Jul 14, 2021 | 47.17 | 47.50 | 46.66 | 46.84 | 96,104 | -0.22(-0.47%) |
Jul 13, 2021 | 46.86 | 47.32 | 46.65 | 47.06 | 170,353 | -0.04(-0.08%) |
Jul 12, 2021 | 46.93 | 47.61 | 46.56 | 47.10 | 153,649 | -0.49(-1.03%) |
Jul 09, 2021 | 47.13 | 47.99 | 47.13 | 47.59 | 227,236 | +0.56(+1.19%) |
Jul 08, 2021 | 46.39 | 47.32 | 46.39 | 47.03 | 97,899 | +0.14(+0.30%) |
Jul 07, 2021 | 47.63 | 47.85 | 46.82 | 46.89 | 117,114 | -0.56(-1.18%) |
Jul 06, 2021 | 48.03 | 48.12 | 47.38 | 47.45 | 50,174 | -0.68(-1.41%) |
Jul 02, 2021 | 47.79 | 48.28 | 47.47 | 48.12 | 51,535 | +0.50(+1.05%) |