Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.71 | 49.71 | 49.23 | 49.37 | 9,516 | +0.01(+0.01%) |
Sep 29, 2021 | 49.29 | 49.37 | 49.29 | 49.37 | 254 | +0.05(+0.10%) |
Sep 28, 2021 | 49.67 | 49.73 | 49.32 | 49.32 | 2,577 | -0.31(-0.63%) |
Sep 27, 2021 | 49.61 | 49.77 | 49.54 | 49.63 | 4,885 | +0.20(+0.41%) |
Sep 24, 2021 | 49.69 | 49.72 | 49.43 | 49.43 | 2,423 | -0.24(-0.47%) |
Sep 23, 2021 | 49.60 | 49.80 | 49.59 | 49.66 | 3,505 | +0.27(+0.54%) |
Sep 22, 2021 | 49.43 | 49.45 | 49.26 | 49.39 | 1,807 | +0.22(+0.45%) |
Sep 21, 2021 | 49.25 | 49.25 | 49.18 | 49.18 | 506 | +0.07(+0.14%) |
Sep 20, 2021 | 49.15 | 49.15 | 48.84 | 49.11 | 1,783 | -0.40(-0.82%) |
Sep 17, 2021 | 49.45 | 49.63 | 49.42 | 49.51 | 2,400 | -0.07(-0.14%) |
Sep 16, 2021 | 49.66 | 49.66 | 49.45 | 49.58 | 2,106 | -0.10(-0.20%) |
Sep 15, 2021 | 49.57 | 49.79 | 49.57 | 49.68 | 3,205 | +0.05(+0.10%) |
Sep 14, 2021 | 49.74 | 49.81 | 49.62 | 49.63 | 1,385 | -0.22(-0.45%) |
Sep 13, 2021 | 49.79 | 49.86 | 49.71 | 49.86 | 3,984 | +0.06(+0.11%) |
Sep 10, 2021 | 49.92 | 49.92 | 49.80 | 49.80 | 1,731 | -0.07(-0.14%) |
Sep 09, 2021 | 49.91 | 50.03 | 49.87 | 49.87 | 13,720 | +0.01(+0.03%) |
Sep 08, 2021 | 49.98 | 49.98 | 49.86 | 49.86 | 5,919 | -0.35(-0.69%) |
Sep 07, 2021 | 50.20 | 50.21 | 50.20 | 50.21 | 500 | -0.07(-0.14%) |
Sep 03, 2021 | 50.24 | 50.37 | 50.24 | 50.28 | 1,219 | -0.02(-0.04%) |
Sep 02, 2021 | 50.41 | 50.41 | 50.26 | 50.30 | 3,413 | +0.06(+0.12%) |
Sep 01, 2021 | 50.17 | 50.23 | 50.17 | 50.23 | 1,539 | +0.19(+0.37%) |
Aug 31, 2021 | 50.03 | 50.14 | 49.91 | 50.05 | 2,340 | +0.12(+0.24%) |
Aug 30, 2021 | 49.97 | 50.08 | 49.93 | 49.93 | 2,085 | +0.07(+0.13%) |
Aug 27, 2021 | 49.72 | 49.99 | 49.72 | 49.86 | 2,204 | +0.38(+0.76%) |
Aug 26, 2021 | 49.66 | 49.66 | 49.48 | 49.48 | 8,597 | -0.22(-0.44%) |
Aug 25, 2021 | 49.70 | 49.93 | 49.61 | 49.70 | 2,540 | +0.08(+0.16%) |
Aug 24, 2021 | 49.62 | 49.62 | 49.62 | 49.62 | 292 | +0.23(+0.47%) |
Aug 23, 2021 | 49.26 | 49.39 | 49.26 | 49.39 | 530 | +0.32(+0.65%) |
Aug 20, 2021 | 49.07 | 49.07 | 49.07 | 49.07 | 161 | +0.21(+0.43%) |
Aug 19, 2021 | 48.90 | 49.03 | 48.81 | 48.86 | 3,042 | -0.23(-0.48%) |
Aug 18, 2021 | 49.30 | 49.30 | 49.09 | 49.09 | 861 | -0.01(-0.02%) |
Aug 17, 2021 | 49.23 | 49.25 | 49.08 | 49.10 | 4,335 | -0.44(-0.88%) |
Aug 16, 2021 | 49.55 | 49.55 | 49.54 | 49.54 | 334 | -0.14(-0.28%) |
Aug 13, 2021 | 49.64 | 49.71 | 49.63 | 49.68 | 2,364 | -0.12(-0.24%) |
Aug 12, 2021 | 49.74 | 49.87 | 49.70 | 49.80 | 3,733 | -0.07(-0.13%) |
Aug 11, 2021 | 49.69 | 49.87 | 49.69 | 49.86 | 3,923 | +0.23(+0.45%) |
Aug 10, 2021 | 49.60 | 49.64 | 49.50 | 49.64 | 684 | +0.04(+0.08%) |
Aug 09, 2021 | 49.54 | 49.78 | 49.54 | 49.60 | 4,027 | -0.13(-0.26%) |
Aug 06, 2021 | 49.64 | 49.84 | 49.64 | 49.73 | 3,829 | -0.02(-0.04%) |
Aug 05, 2021 | 49.79 | 49.79 | 49.75 | 49.75 | 468 | +0.20(+0.40%) |
Aug 04, 2021 | 49.77 | 49.78 | 49.43 | 49.55 | 2,979 | -0.13(-0.26%) |
Aug 03, 2021 | 49.53 | 49.68 | 49.53 | 49.68 | 363 | +0.04(+0.09%) |
Aug 02, 2021 | 49.87 | 49.87 | 49.63 | 49.63 | 693 | -0.06(-0.12%) |
Jul 30, 2021 | 49.74 | 49.90 | 49.58 | 49.70 | 7,608 | -0.15(-0.31%) |
Jul 29, 2021 | 49.85 | 49.94 | 49.85 | 49.85 | 1,210 | +0.11(+0.23%) |
Jul 28, 2021 | 49.64 | 49.74 | 49.64 | 49.74 | 1,526 | +0.39(+0.80%) |
Jul 27, 2021 | 49.31 | 49.34 | 49.31 | 49.34 | 572 | -0.19(-0.38%) |
Jul 26, 2021 | 49.53 | 49.53 | 49.53 | 49.53 | 538 | -0.07(-0.15%) |
Jul 23, 2021 | 49.42 | 49.67 | 49.42 | 49.60 | 2,720 | +0.00(+0.01%) |
Jul 22, 2021 | 49.61 | 49.72 | 49.56 | 49.60 | 1,819 | -0.20(-0.41%) |
Jul 21, 2021 | 49.61 | 49.86 | 49.59 | 49.80 | 3,679 | +0.43(+0.86%) |
Jul 20, 2021 | 49.06 | 49.63 | 49.06 | 49.38 | 10,763 | +0.48(+0.98%) |
Jul 19, 2021 | 49.01 | 49.20 | 48.90 | 48.90 | 3,019 | -0.62(-1.24%) |
Jul 16, 2021 | 49.66 | 49.67 | 49.43 | 49.51 | 10,004 | -0.08(-0.16%) |
Jul 15, 2021 | 49.54 | 49.73 | 49.41 | 49.59 | 3,453 | -0.06(-0.12%) |
Jul 14, 2021 | 49.77 | 49.77 | 49.65 | 49.65 | 726 | -0.20(-0.40%) |
Jul 13, 2021 | 50.05 | 50.08 | 49.85 | 49.85 | 775 | -0.20(-0.40%) |
Jul 12, 2021 | 50.09 | 50.20 | 50.05 | 50.05 | 1,676 | +0.01(+0.02%) |
Jul 09, 2021 | 50.10 | 50.11 | 50.01 | 50.04 | 3,064 | +0.33(+0.67%) |
Jul 08, 2021 | 49.45 | 49.83 | 49.97 | 49.71 | 1,735 | -0.26(-0.51%) |
Jul 07, 2021 | 49.86 | 50.07 | 49.80 | 49.97 | 2,498 | -0.03(-0.05%) |
Jul 06, 2021 | 51.42 | 51.42 | 49.94 | 49.99 | 5,814 | -0.32(-0.64%) |
Jul 02, 2021 | 50.43 | 50.43 | 50.18 | 50.31 | 3,116 | -0.05(-0.10%) |