Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.09 | 50.69 | 49.81 | 49.81 | 130,875 | -0.13(-0.27%) |
Sep 29, 2021 | 49.26 | 50.02 | 49.00 | 49.95 | 90,214 | +0.79(+1.61%) |
Sep 28, 2021 | 49.99 | 49.99 | 48.87 | 49.15 | 99,657 | -0.62(-1.25%) |
Sep 27, 2021 | 48.57 | 50.17 | 48.57 | 49.77 | 205,232 | +1.30(+2.68%) |
Sep 24, 2021 | 48.52 | 49.04 | 48.43 | 48.48 | 68,765 | -0.28(-0.57%) |
Sep 23, 2021 | 49.02 | 49.34 | 48.55 | 48.75 | 110,200 | +0.05(+0.10%) |
Sep 22, 2021 | 48.95 | 49.14 | 48.63 | 48.71 | 110,451 | +0.11(+0.24%) |
Sep 21, 2021 | 48.81 | 49.12 | 48.30 | 48.59 | 122,370 | +0.20(+0.41%) |
Sep 20, 2021 | 47.94 | 48.51 | 47.69 | 48.39 | 126,665 | -0.37(-0.76%) |
Sep 17, 2021 | 49.29 | 50.14 | 48.57 | 48.76 | 409,059 | -0.19(-0.39%) |
Sep 16, 2021 | 49.40 | 49.76 | 48.79 | 48.95 | 97,644 | -0.26(-0.52%) |
Sep 15, 2021 | 49.62 | 50.27 | 49.01 | 49.21 | 119,397 | -0.32(-0.65%) |
Sep 14, 2021 | 49.86 | 50.19 | 49.30 | 49.54 | 184,531 | +0.11(+0.23%) |
Sep 13, 2021 | 47.89 | 49.59 | 47.89 | 49.42 | 202,186 | +1.86(+3.91%) |
Sep 10, 2021 | 48.77 | 48.77 | 47.54 | 47.56 | 80,818 | -0.79(-1.64%) |
Sep 09, 2021 | 48.65 | 49.09 | 48.32 | 48.35 | 94,842 | -0.48(-0.98%) |
Sep 08, 2021 | 48.84 | 49.23 | 48.65 | 48.83 | 79,263 | -0.25(-0.51%) |
Sep 07, 2021 | 50.08 | 50.08 | 48.94 | 49.08 | 82,076 | -1.08(-2.15%) |
Sep 03, 2021 | 50.42 | 50.45 | 49.94 | 50.16 | 87,375 | -0.38(-0.75%) |
Sep 02, 2021 | 50.87 | 50.87 | 50.28 | 50.54 | 76,290 | -0.08(-0.15%) |
Sep 01, 2021 | 50.75 | 51.03 | 49.68 | 50.61 | 92,558 | +0.15(+0.30%) |
Aug 31, 2021 | 50.14 | 50.86 | 49.93 | 50.46 | 88,643 | +0.27(+0.53%) |
Aug 30, 2021 | 51.50 | 51.50 | 49.92 | 50.19 | 95,773 | -1.12(-2.18%) |
Aug 27, 2021 | 50.56 | 51.53 | 50.50 | 51.31 | 95,795 | +1.07(+2.13%) |
Aug 26, 2021 | 51.00 | 51.06 | 50.19 | 50.24 | 133,556 | -0.76(-1.49%) |
Aug 25, 2021 | 52.16 | 52.29 | 50.97 | 51.00 | 87,183 | -1.11(-2.13%) |
Aug 24, 2021 | 52.16 | 52.29 | 51.79 | 52.11 | 70,787 | -0.02(-0.04%) |
Aug 23, 2021 | 52.47 | 52.47 | 51.91 | 52.13 | 70,664 | -0.05(-0.09%) |
Aug 20, 2021 | 51.18 | 52.31 | 51.04 | 52.17 | 89,813 | +0.87(+1.70%) |
Aug 19, 2021 | 51.30 | 51.71 | 50.77 | 51.30 | 102,201 | -0.48(-0.93%) |
Aug 18, 2021 | 52.28 | 52.83 | 51.73 | 51.78 | 78,748 | -0.79(-1.50%) |
Aug 17, 2021 | 52.32 | 52.90 | 51.98 | 52.57 | 49,543 | -0.25(-0.47%) |
Aug 16, 2021 | 52.77 | 53.37 | 52.69 | 52.82 | 46,510 | -0.37(-0.70%) |
Aug 13, 2021 | 53.90 | 54.39 | 53.03 | 53.19 | 93,066 | -0.82(-1.51%) |
Aug 12, 2021 | 54.54 | 54.71 | 53.85 | 54.00 | 69,020 | -0.63(-1.15%) |
Aug 11, 2021 | 54.20 | 54.88 | 53.79 | 54.63 | 178,739 | +0.40(+0.73%) |
Aug 10, 2021 | 52.88 | 54.26 | 52.65 | 54.23 | 132,258 | +1.32(+2.49%) |
Aug 09, 2021 | 52.77 | 53.33 | 52.39 | 52.91 | 90,844 | -0.21(-0.39%) |
Aug 06, 2021 | 52.16 | 53.52 | 52.04 | 53.12 | 135,718 | +1.57(+3.05%) |
Aug 05, 2021 | 50.45 | 51.67 | 50.41 | 51.55 | 94,781 | +1.28(+2.55%) |
Aug 04, 2021 | 49.80 | 50.81 | 49.80 | 50.27 | 107,068 | -0.10(-0.21%) |
Aug 03, 2021 | 52.74 | 52.74 | 49.80 | 50.37 | 266,930 | +1.60(+3.29%) |
Aug 02, 2021 | 49.61 | 50.90 | 48.46 | 48.77 | 149,696 | -0.67(-1.36%) |
Jul 30, 2021 | 48.58 | 49.47 | 48.20 | 49.44 | 416,981 | +0.62(+1.26%) |
Jul 29, 2021 | 48.60 | 49.12 | 48.36 | 48.82 | 196,485 | +0.73(+1.52%) |
Jul 28, 2021 | 48.27 | 48.59 | 47.18 | 48.09 | 109,602 | +0.05(+0.10%) |
Jul 27, 2021 | 47.42 | 48.41 | 47.32 | 48.05 | 208,857 | +0.10(+0.22%) |
Jul 26, 2021 | 47.73 | 48.45 | 47.40 | 47.94 | 327,610 | +0.49(+1.04%) |
Jul 23, 2021 | 48.68 | 48.98 | 47.33 | 47.45 | 225,460 | -0.77(-1.59%) |
Jul 22, 2021 | 49.00 | 49.40 | 48.15 | 48.22 | 124,590 | -1.10(-2.23%) |
Jul 21, 2021 | 49.06 | 49.80 | 49.06 | 49.32 | 84,369 | +0.79(+1.62%) |
Jul 20, 2021 | 47.93 | 49.38 | 47.84 | 48.53 | 201,543 | +0.82(+1.71%) |
Jul 19, 2021 | 48.82 | 49.24 | 47.46 | 47.72 | 129,546 | -1.90(-3.82%) |
Jul 16, 2021 | 50.27 | 50.37 | 49.48 | 49.61 | 110,114 | -0.33(-0.66%) |
Jul 15, 2021 | 49.07 | 49.95 | 48.95 | 49.94 | 58,879 | +0.57(+1.15%) |
Jul 14, 2021 | 49.58 | 49.79 | 49.05 | 49.38 | 78,407 | -0.02(-0.04%) |
Jul 13, 2021 | 50.28 | 50.44 | 49.31 | 49.39 | 92,180 | -1.26(-2.49%) |
Jul 12, 2021 | 48.52 | 50.70 | 48.52 | 50.66 | 150,631 | +1.59(+3.25%) |
Jul 09, 2021 | 48.58 | 49.10 | 47.91 | 49.06 | 183,796 | +2.21(+4.72%) |
Jul 08, 2021 | 47.66 | 47.66 | 46.68 | 46.85 | 87,912 | -0.90(-1.89%) |
Jul 07, 2021 | 47.73 | 48.75 | 47.66 | 47.75 | 152,480 | -0.18(-0.38%) |
Jul 06, 2021 | 48.73 | 48.73 | 47.70 | 47.93 | 173,639 | -0.95(-1.94%) |
Jul 02, 2021 | 49.49 | 49.49 | 48.73 | 48.88 | 126,501 | -0.63(-1.26%) |