Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.42 | 51.45 | 49.68 | 49.71 | 274,413 | -1.38(-2.70%) |
Sep 29, 2021 | 50.24 | 51.21 | 49.95 | 51.09 | 267,321 | +1.29(+2.59%) |
Sep 28, 2021 | 50.06 | 50.31 | 49.28 | 49.80 | 207,200 | -0.38(-0.75%) |
Sep 27, 2021 | 48.75 | 50.82 | 48.64 | 50.18 | 192,505 | +1.74(+3.60%) |
Sep 24, 2021 | 49.50 | 49.61 | 48.42 | 48.44 | 235,939 | -1.13(-2.28%) |
Sep 23, 2021 | 49.05 | 49.93 | 48.33 | 49.57 | 180,639 | +0.76(+1.56%) |
Sep 22, 2021 | 48.31 | 49.24 | 47.91 | 48.80 | 261,643 | +0.74(+1.55%) |
Sep 21, 2021 | 49.81 | 49.81 | 48.06 | 48.06 | 264,786 | -1.39(-2.81%) |
Sep 20, 2021 | 49.00 | 49.68 | 48.18 | 49.45 | 346,619 | -0.35(-0.70%) |
Sep 17, 2021 | 50.05 | 50.31 | 49.28 | 49.79 | 932,797 | +0.48(+0.96%) |
Sep 16, 2021 | 49.23 | 49.80 | 48.62 | 49.32 | 447,966 | +0.32(+0.65%) |
Sep 15, 2021 | 48.00 | 49.08 | 47.83 | 49.00 | 213,249 | +0.89(+1.85%) |
Sep 14, 2021 | 49.06 | 49.08 | 47.74 | 48.11 | 160,625 | -0.77(-1.58%) |
Sep 13, 2021 | 49.02 | 49.72 | 48.50 | 48.88 | 146,108 | +0.17(+0.35%) |
Sep 10, 2021 | 48.66 | 49.54 | 48.66 | 48.71 | 260,908 | +0.23(+0.47%) |
Sep 09, 2021 | 48.52 | 48.77 | 47.82 | 48.49 | 222,218 | -0.33(-0.67%) |
Sep 08, 2021 | 48.92 | 49.18 | 48.36 | 48.81 | 141,575 | -0.46(-0.93%) |
Sep 07, 2021 | 50.32 | 50.32 | 49.21 | 49.27 | 135,218 | -0.91(-1.82%) |
Sep 03, 2021 | 49.82 | 50.58 | 49.69 | 50.18 | 195,551 | -0.54(-1.06%) |
Sep 02, 2021 | 50.11 | 51.01 | 49.75 | 50.71 | 207,439 | +0.80(+1.61%) |
Sep 01, 2021 | 50.83 | 51.07 | 49.33 | 49.91 | 138,603 | -0.45(-0.89%) |
Aug 31, 2021 | 50.74 | 51.42 | 50.17 | 50.36 | 436,272 | -0.66(-1.30%) |
Aug 30, 2021 | 52.01 | 52.05 | 50.98 | 51.02 | 125,777 | -0.73(-1.42%) |
Aug 27, 2021 | 50.64 | 52.41 | 50.57 | 51.76 | 196,997 | +1.09(+2.15%) |
Aug 26, 2021 | 51.58 | 51.58 | 50.60 | 50.67 | 188,910 | -0.80(-1.56%) |
Aug 25, 2021 | 50.97 | 52.02 | 50.68 | 51.47 | 228,202 | +0.61(+1.21%) |
Aug 24, 2021 | 50.70 | 50.87 | 50.01 | 50.85 | 143,196 | +0.20(+0.39%) |
Aug 23, 2021 | 50.35 | 50.84 | 49.90 | 50.66 | 246,002 | +0.54(+1.09%) |
Aug 20, 2021 | 48.52 | 50.14 | 48.45 | 50.11 | 330,993 | +1.65(+3.42%) |
Aug 19, 2021 | 48.37 | 48.84 | 48.07 | 48.46 | 244,615 | -0.48(-0.97%) |
Aug 18, 2021 | 48.48 | 49.22 | 48.43 | 48.93 | 284,416 | +0.21(+0.43%) |
Aug 17, 2021 | 49.31 | 49.61 | 48.33 | 48.72 | 191,445 | -1.26(-2.52%) |
Aug 16, 2021 | 49.88 | 50.44 | 49.04 | 49.98 | 227,524 | -0.44(-0.86%) |
Aug 13, 2021 | 50.41 | 50.66 | 50.04 | 50.42 | 130,702 | -0.29(-0.57%) |
Aug 12, 2021 | 51.03 | 51.53 | 50.04 | 50.70 | 378,057 | +0.04(+0.08%) |
Aug 11, 2021 | 50.67 | 51.61 | 49.99 | 50.67 | 1,169,436 | +0.80(+1.61%) |
Aug 10, 2021 | 49.64 | 50.16 | 48.84 | 49.86 | 1,143,181 | +0.02(+0.04%) |
Aug 09, 2021 | 50.33 | 50.94 | 49.83 | 49.84 | 140,287 | -1.05(-2.06%) |
Aug 06, 2021 | 51.66 | 52.00 | 50.59 | 50.89 | 210,778 | -0.06(-0.12%) |
Aug 05, 2021 | 49.92 | 51.63 | 49.92 | 50.95 | 472,976 | -0.67(-1.31%) |
Aug 04, 2021 | 52.42 | 52.82 | 51.11 | 51.63 | 396,218 | -1.73(-3.25%) |
Aug 03, 2021 | 53.63 | 53.94 | 52.54 | 53.36 | 253,050 | +0.21(+0.39%) |
Aug 02, 2021 | 54.41 | 55.93 | 53.03 | 53.15 | 145,719 | -1.11(-2.05%) |
Jul 30, 2021 | 54.50 | 55.37 | 54.04 | 54.26 | 164,475 | -0.34(-0.62%) |
Jul 29, 2021 | 54.49 | 55.05 | 54.10 | 54.60 | 98,661 | +0.41(+0.75%) |
Jul 28, 2021 | 53.35 | 54.94 | 52.70 | 54.19 | 160,004 | +1.14(+2.15%) |
Jul 27, 2021 | 51.57 | 53.12 | 51.57 | 53.05 | 225,300 | +0.80(+1.54%) |
Jul 26, 2021 | 52.58 | 53.32 | 51.96 | 52.25 | 179,154 | +0.14(+0.27%) |
Jul 23, 2021 | 52.15 | 52.22 | 51.30 | 52.11 | 139,408 | +0.48(+0.92%) |
Jul 22, 2021 | 52.92 | 53.04 | 51.62 | 51.64 | 227,200 | -1.46(-2.74%) |
Jul 21, 2021 | 53.16 | 54.22 | 53.08 | 53.09 | 184,118 | +0.46(+0.87%) |
Jul 20, 2021 | 51.63 | 53.83 | 51.44 | 52.64 | 347,721 | +1.31(+2.55%) |
Jul 19, 2021 | 51.10 | 51.52 | 49.48 | 51.33 | 336,821 | -0.99(-1.89%) |
Jul 16, 2021 | 54.00 | 54.25 | 52.01 | 52.32 | 314,352 | -1.05(-1.97%) |
Jul 15, 2021 | 53.47 | 54.34 | 53.17 | 53.37 | 142,380 | -0.67(-1.25%) |
Jul 14, 2021 | 55.27 | 55.87 | 53.97 | 54.04 | 110,309 | -0.76(-1.39%) |
Jul 13, 2021 | 55.25 | 55.69 | 54.61 | 54.81 | 104,842 | -0.99(-1.77%) |
Jul 12, 2021 | 54.85 | 56.02 | 54.59 | 55.80 | 128,199 | +0.35(+0.62%) |
Jul 09, 2021 | 55.06 | 56.16 | 55.06 | 55.45 | 110,608 | +1.37(+2.53%) |
Jul 08, 2021 | 53.75 | 54.80 | 53.17 | 54.08 | 201,459 | -0.90(-1.64%) |
Jul 07, 2021 | 55.45 | 55.98 | 54.33 | 54.99 | 178,520 | -0.77(-1.38%) |
Jul 06, 2021 | 57.51 | 57.51 | 55.35 | 55.76 | 178,211 | -1.70(-2.96%) |
Jul 02, 2021 | 57.99 | 57.99 | 56.93 | 57.46 | 143,404 | -0.58(-1.01%) |