Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.18 | 49.76 | 47.92 | 47.96 | 561,983 | -2.29(-4.56%) |
Sep 29, 2021 | 51.00 | 51.01 | 49.98 | 50.25 | 510,537 | -0.64(-1.26%) |
Sep 28, 2021 | 51.50 | 52.24 | 50.69 | 50.89 | 366,506 | -0.61(-1.18%) |
Sep 27, 2021 | 50.67 | 52.63 | 50.67 | 51.50 | 718,612 | +1.28(+2.55%) |
Sep 24, 2021 | 50.69 | 51.00 | 50.15 | 50.22 | 523,847 | -0.68(-1.34%) |
Sep 23, 2021 | 50.48 | 51.41 | 50.48 | 50.90 | 351,267 | +0.78(+1.56%) |
Sep 22, 2021 | 50.20 | 50.88 | 49.79 | 50.12 | 313,371 | +0.59(+1.19%) |
Sep 21, 2021 | 50.23 | 50.28 | 48.61 | 49.53 | 323,074 | +0.02(+0.04%) |
Sep 20, 2021 | 49.91 | 50.24 | 48.50 | 49.51 | 283,182 | -1.79(-3.49%) |
Sep 17, 2021 | 51.92 | 52.20 | 50.76 | 51.30 | 672,131 | -0.77(-1.48%) |
Sep 16, 2021 | 53.41 | 53.41 | 51.66 | 52.07 | 266,778 | -1.08(-2.03%) |
Sep 15, 2021 | 52.28 | 53.32 | 51.89 | 53.15 | 267,346 | +1.20(+2.31%) |
Sep 14, 2021 | 53.11 | 53.11 | 51.60 | 51.95 | 492,763 | -0.76(-1.44%) |
Sep 13, 2021 | 52.17 | 52.95 | 51.47 | 52.71 | 278,152 | +1.30(+2.53%) |
Sep 10, 2021 | 52.45 | 52.45 | 51.23 | 51.41 | 259,508 | -0.67(-1.29%) |
Sep 09, 2021 | 51.81 | 52.76 | 51.63 | 52.08 | 244,598 | +0.00(+0.00%) |
Sep 08, 2021 | 52.51 | 53.08 | 51.33 | 52.08 | 245,166 | -0.77(-1.46%) |
Sep 07, 2021 | 53.02 | 53.85 | 52.78 | 52.85 | 170,249 | -0.34(-0.64%) |
Sep 03, 2021 | 53.83 | 54.37 | 53.12 | 53.19 | 212,308 | -1.07(-1.97%) |
Sep 02, 2021 | 54.34 | 55.24 | 53.84 | 54.26 | 438,485 | +0.20(+0.37%) |
Sep 01, 2021 | 53.82 | 54.53 | 52.74 | 54.06 | 357,214 | +0.47(+0.88%) |
Aug 31, 2021 | 53.72 | 54.30 | 53.11 | 53.59 | 314,936 | -0.19(-0.35%) |
Aug 30, 2021 | 55.96 | 55.96 | 53.65 | 53.78 | 271,286 | -1.86(-3.34%) |
Aug 27, 2021 | 53.94 | 55.75 | 53.64 | 55.64 | 316,336 | +1.83(+3.40%) |
Aug 26, 2021 | 54.61 | 55.43 | 53.66 | 53.81 | 228,584 | -1.23(-2.23%) |
Aug 25, 2021 | 55.47 | 55.83 | 54.98 | 55.04 | 190,088 | -0.14(-0.25%) |
Aug 24, 2021 | 53.72 | 55.47 | 53.30 | 55.18 | 646,948 | +1.54(+2.87%) |
Aug 23, 2021 | 53.81 | 54.00 | 52.59 | 53.64 | 1,875,678 | +0.97(+1.84%) |
Aug 20, 2021 | 52.62 | 53.06 | 52.17 | 52.67 | 724,126 | -0.14(-0.27%) |
Aug 19, 2021 | 54.00 | 54.46 | 52.17 | 52.81 | 308,257 | -1.77(-3.24%) |
Aug 18, 2021 | 55.39 | 56.02 | 54.51 | 54.58 | 329,217 | -1.02(-1.83%) |
Aug 17, 2021 | 56.10 | 56.83 | 55.30 | 55.60 | 257,645 | -1.11(-1.96%) |
Aug 16, 2021 | 57.58 | 57.58 | 56.42 | 56.71 | 390,193 | -1.05(-1.82%) |
Aug 13, 2021 | 58.31 | 58.51 | 57.19 | 57.76 | 277,726 | -0.68(-1.16%) |
Aug 12, 2021 | 58.68 | 59.06 | 58.15 | 58.44 | 393,284 | +0.09(+0.15%) |
Aug 11, 2021 | 58.02 | 58.36 | 56.73 | 58.35 | 580,077 | +0.80(+1.39%) |
Aug 10, 2021 | 56.50 | 57.85 | 56.29 | 57.55 | 580,537 | +1.09(+1.93%) |
Aug 09, 2021 | 56.87 | 57.42 | 56.25 | 56.46 | 252,556 | -1.20(-2.08%) |
Aug 06, 2021 | 57.42 | 58.08 | 57.01 | 57.66 | 233,420 | +0.76(+1.34%) |
Aug 05, 2021 | 56.76 | 57.83 | 56.32 | 56.90 | 226,513 | +0.71(+1.26%) |
Aug 04, 2021 | 56.62 | 57.22 | 55.45 | 56.19 | 354,756 | -1.19(-2.07%) |
Aug 03, 2021 | 56.76 | 57.46 | 55.29 | 57.38 | 416,171 | +0.55(+0.97%) |
Aug 02, 2021 | 58.33 | 59.14 | 56.55 | 56.83 | 488,319 | -1.08(-1.86%) |
Jul 30, 2021 | 60.02 | 60.02 | 57.10 | 57.91 | 525,886 | -2.31(-3.84%) |
Jul 29, 2021 | 59.99 | 60.97 | 59.00 | 60.22 | 272,364 | +0.79(+1.33%) |
Jul 28, 2021 | 59.39 | 59.88 | 58.29 | 59.43 | 325,758 | +0.61(+1.04%) |
Jul 27, 2021 | 59.14 | 59.63 | 58.35 | 58.82 | 320,167 | -0.98(-1.64%) |
Jul 26, 2021 | 59.06 | 60.02 | 59.06 | 59.80 | 270,114 | +0.59(+1.00%) |
Jul 23, 2021 | 58.86 | 59.34 | 58.10 | 59.21 | 281,054 | +0.60(+1.02%) |
Jul 22, 2021 | 59.13 | 59.38 | 58.37 | 58.61 | 260,531 | -0.67(-1.13%) |
Jul 21, 2021 | 59.36 | 60.50 | 58.66 | 59.28 | 472,126 | +0.62(+1.06%) |
Jul 20, 2021 | 56.01 | 58.93 | 55.68 | 58.66 | 657,125 | +2.74(+4.90%) |
Jul 19, 2021 | 56.31 | 56.77 | 55.52 | 55.92 | 496,381 | -1.37(-2.39%) |
Jul 16, 2021 | 58.24 | 58.24 | 56.92 | 57.29 | 1,218,701 | -0.46(-0.80%) |
Jul 15, 2021 | 57.53 | 58.45 | 57.40 | 57.75 | 241,935 | -0.44(-0.76%) |
Jul 14, 2021 | 59.47 | 60.27 | 57.91 | 58.19 | 224,481 | -0.83(-1.41%) |
Jul 13, 2021 | 59.79 | 60.17 | 58.74 | 59.02 | 216,305 | -1.35(-2.24%) |
Jul 12, 2021 | 59.62 | 60.63 | 59.50 | 60.37 | 310,706 | +0.02(+0.03%) |
Jul 09, 2021 | 59.45 | 60.88 | 59.03 | 60.35 | 406,608 | +1.84(+3.14%) |
Jul 08, 2021 | 57.93 | 59.24 | 57.32 | 58.51 | 492,127 | -0.43(-0.73%) |
Jul 07, 2021 | 58.94 | 59.51 | 57.84 | 58.94 | 324,413 | -0.36(-0.61%) |
Jul 06, 2021 | 60.82 | 61.12 | 59.08 | 59.30 | 801,632 | -1.70(-2.79%) |
Jul 02, 2021 | 61.41 | 61.48 | 60.72 | 61.00 | 411,369 | -0.57(-0.93%) |