Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.10 | 52.18 | 50.62 | 50.66 | 440,413 | -1.03(-2.00%) |
Sep 29, 2021 | 52.00 | 52.39 | 51.01 | 51.70 | 316,933 | -0.27(-0.52%) |
Sep 28, 2021 | 51.89 | 52.55 | 50.27 | 51.97 | 547,928 | -0.01(-0.02%) |
Sep 27, 2021 | 49.44 | 52.97 | 49.44 | 51.98 | 660,055 | +2.92(+5.95%) |
Sep 24, 2021 | 49.48 | 50.57 | 49.03 | 49.06 | 569,208 | -0.74(-1.48%) |
Sep 23, 2021 | 49.08 | 50.70 | 49.08 | 49.79 | 580,359 | +1.17(+2.40%) |
Sep 22, 2021 | 46.33 | 49.23 | 45.83 | 48.63 | 774,715 | +3.74(+8.34%) |
Sep 21, 2021 | 44.47 | 45.01 | 43.57 | 44.88 | 431,399 | +1.01(+2.30%) |
Sep 20, 2021 | 42.96 | 44.13 | 42.64 | 43.88 | 804,411 | -0.75(-1.67%) |
Sep 17, 2021 | 45.01 | 45.24 | 43.81 | 44.62 | 971,797 | -0.40(-0.89%) |
Sep 16, 2021 | 46.04 | 46.04 | 44.74 | 45.02 | 246,999 | -1.05(-2.27%) |
Sep 15, 2021 | 44.45 | 46.09 | 44.45 | 46.07 | 362,056 | +1.69(+3.81%) |
Sep 14, 2021 | 46.13 | 46.13 | 44.28 | 44.38 | 380,010 | -1.57(-3.41%) |
Sep 13, 2021 | 45.98 | 46.37 | 45.41 | 45.95 | 382,029 | +0.73(+1.61%) |
Sep 10, 2021 | 46.33 | 47.04 | 45.13 | 45.22 | 266,226 | -0.64(-1.40%) |
Sep 09, 2021 | 45.36 | 46.65 | 44.77 | 45.86 | 263,924 | +0.27(+0.59%) |
Sep 08, 2021 | 47.78 | 47.92 | 45.43 | 45.59 | 425,322 | -2.32(-4.85%) |
Sep 07, 2021 | 48.34 | 48.75 | 47.64 | 47.92 | 357,094 | -0.53(-1.10%) |
Sep 03, 2021 | 48.63 | 48.69 | 47.75 | 48.45 | 261,475 | -0.21(-0.44%) |
Sep 02, 2021 | 48.68 | 49.28 | 48.48 | 48.66 | 278,434 | +0.05(+0.10%) |
Sep 01, 2021 | 48.58 | 48.91 | 47.55 | 48.62 | 310,244 | +0.16(+0.33%) |
Aug 31, 2021 | 48.52 | 48.88 | 48.03 | 48.46 | 432,254 | -0.10(-0.21%) |
Aug 30, 2021 | 48.43 | 49.11 | 47.89 | 48.56 | 436,103 | +0.35(+0.72%) |
Aug 27, 2021 | 45.71 | 48.27 | 45.71 | 48.22 | 525,763 | +2.72(+5.99%) |
Aug 26, 2021 | 45.71 | 46.11 | 45.17 | 45.49 | 232,405 | -0.24(-0.53%) |
Aug 25, 2021 | 45.29 | 46.13 | 44.64 | 45.73 | 305,945 | +0.28(+0.62%) |
Aug 24, 2021 | 44.35 | 45.92 | 44.27 | 45.45 | 343,950 | +1.51(+3.44%) |
Aug 23, 2021 | 42.92 | 44.11 | 42.59 | 43.94 | 332,302 | +1.61(+3.79%) |
Aug 20, 2021 | 41.94 | 42.66 | 41.24 | 42.34 | 377,319 | +0.29(+0.69%) |
Aug 19, 2021 | 43.14 | 43.55 | 41.76 | 42.05 | 507,593 | -1.97(-4.47%) |
Aug 18, 2021 | 45.15 | 45.75 | 43.95 | 44.02 | 263,336 | -1.28(-2.82%) |
Aug 17, 2021 | 45.58 | 45.84 | 44.57 | 45.29 | 389,418 | -1.02(-2.20%) |
Aug 16, 2021 | 46.94 | 47.07 | 45.42 | 46.31 | 434,219 | -1.31(-2.74%) |
Aug 13, 2021 | 48.38 | 48.38 | 47.23 | 47.62 | 259,113 | -0.71(-1.47%) |
Aug 12, 2021 | 49.53 | 49.81 | 48.06 | 48.33 | 271,280 | -1.37(-2.76%) |
Aug 11, 2021 | 50.12 | 50.29 | 49.12 | 49.70 | 250,814 | -0.30(-0.60%) |
Aug 10, 2021 | 48.76 | 50.32 | 48.52 | 50.00 | 361,349 | +1.16(+2.37%) |
Aug 09, 2021 | 49.22 | 49.22 | 47.78 | 48.84 | 463,865 | +0.08(+0.17%) |
Aug 06, 2021 | 48.20 | 49.05 | 47.64 | 48.76 | 488,839 | +1.85(+3.94%) |
Aug 05, 2021 | 49.47 | 50.01 | 46.07 | 46.91 | 840,215 | -2.10(-4.28%) |
Aug 04, 2021 | 50.03 | 50.59 | 48.80 | 49.01 | 395,557 | -1.51(-2.99%) |
Aug 03, 2021 | 50.03 | 50.60 | 48.30 | 50.52 | 312,549 | +0.87(+1.75%) |
Aug 02, 2021 | 50.92 | 52.62 | 49.63 | 49.65 | 243,828 | -1.07(-2.12%) |
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |