Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.72 | 54.48 | 52.72 | 53.06 | 125,180 | +0.96(+1.84%) |
Sep 29, 2021 | 52.30 | 52.80 | 50.65 | 52.10 | 44,613 | +0.11(+0.21%) |
Sep 28, 2021 | 53.30 | 53.30 | 51.26 | 51.99 | 42,458 | -1.76(-3.27%) |
Sep 27, 2021 | 51.70 | 54.34 | 51.03 | 53.75 | 38,867 | +1.98(+3.82%) |
Sep 24, 2021 | 51.72 | 52.74 | 50.60 | 51.77 | 50,535 | -0.43(-0.82%) |
Sep 23, 2021 | 52.55 | 54.38 | 51.01 | 52.20 | 73,320 | +0.35(+0.68%) |
Sep 22, 2021 | 51.31 | 52.51 | 50.26 | 51.85 | 60,979 | +1.18(+2.33%) |
Sep 21, 2021 | 49.53 | 52.31 | 49.51 | 50.67 | 107,352 | +2.26(+4.67%) |
Sep 20, 2021 | 48.43 | 48.98 | 47.00 | 48.41 | 91,392 | -0.89(-1.81%) |
Sep 17, 2021 | 50.22 | 51.83 | 49.27 | 49.30 | 176,305 | -0.84(-1.68%) |
Sep 16, 2021 | 51.42 | 51.89 | 49.71 | 50.14 | 73,668 | -1.64(-3.17%) |
Sep 15, 2021 | 50.64 | 52.80 | 49.51 | 51.78 | 93,071 | +0.53(+1.03%) |
Sep 14, 2021 | 52.98 | 53.45 | 50.72 | 51.25 | 86,091 | -1.73(-3.27%) |
Sep 13, 2021 | 54.91 | 54.92 | 51.40 | 52.98 | 111,139 | -1.16(-2.14%) |
Sep 10, 2021 | 55.61 | 55.83 | 54.14 | 54.14 | 36,927 | -0.80(-1.46%) |
Sep 09, 2021 | 56.00 | 56.40 | 54.76 | 54.94 | 41,545 | -1.03(-1.84%) |
Sep 08, 2021 | 57.34 | 57.55 | 53.50 | 55.97 | 120,576 | -1.80(-3.12%) |
Sep 07, 2021 | 59.87 | 61.14 | 57.19 | 57.77 | 87,433 | -2.18(-3.64%) |
Sep 03, 2021 | 60.73 | 61.15 | 58.51 | 59.95 | 53,227 | -0.58(-0.96%) |
Sep 02, 2021 | 60.35 | 62.00 | 58.25 | 60.53 | 64,980 | +0.04(+0.07%) |
Sep 01, 2021 | 64.19 | 64.52 | 59.04 | 60.49 | 175,840 | -3.71(-5.78%) |
Aug 31, 2021 | 58.75 | 65.61 | 58.50 | 64.20 | 224,116 | +5.38(+9.15%) |
Aug 30, 2021 | 57.48 | 59.49 | 56.00 | 58.82 | 120,954 | +1.87(+3.28%) |
Aug 27, 2021 | 53.00 | 57.25 | 52.23 | 56.95 | 134,062 | +4.11(+7.78%) |
Aug 26, 2021 | 53.17 | 53.17 | 51.88 | 52.84 | 32,412 | +0.20(+0.38%) |
Aug 25, 2021 | 53.02 | 53.73 | 51.70 | 52.64 | 71,562 | -0.19(-0.36%) |
Aug 24, 2021 | 50.89 | 53.13 | 50.32 | 52.83 | 83,005 | +2.08(+4.10%) |
Aug 23, 2021 | 49.92 | 51.40 | 49.32 | 50.75 | 76,072 | +1.67(+3.40%) |
Aug 20, 2021 | 46.31 | 49.15 | 46.30 | 49.08 | 58,264 | +2.61(+5.62%) |
Aug 19, 2021 | 46.75 | 48.10 | 45.44 | 46.47 | 41,756 | -1.12(-2.35%) |
Aug 18, 2021 | 51.00 | 51.74 | 47.28 | 47.59 | 78,440 | -3.20(-6.30%) |
Aug 17, 2021 | 48.35 | 51.62 | 47.16 | 50.79 | 131,122 | +2.77(+5.77%) |
Aug 16, 2021 | 45.43 | 48.82 | 44.97 | 48.02 | 100,705 | +2.16(+4.71%) |
Aug 13, 2021 | 46.62 | 47.70 | 44.66 | 45.86 | 64,466 | -0.75(-1.61%) |
Aug 12, 2021 | 47.40 | 48.61 | 46.58 | 46.61 | 48,142 | -0.64(-1.35%) |
Aug 11, 2021 | 47.50 | 48.73 | 46.91 | 47.25 | 37,648 | -0.16(-0.34%) |
Aug 10, 2021 | 46.89 | 48.92 | 46.55 | 47.41 | 26,045 | -0.02(-0.04%) |
Aug 09, 2021 | 47.59 | 48.93 | 47.10 | 47.43 | 46,268 | -0.07(-0.15%) |
Aug 06, 2021 | 47.60 | 48.59 | 46.93 | 47.50 | 51,299 | +0.18(+0.38%) |
Aug 05, 2021 | 47.00 | 47.58 | 45.95 | 47.32 | 53,864 | +0.58(+1.24%) |
Aug 04, 2021 | 44.67 | 47.55 | 44.00 | 46.74 | 105,620 | +1.89(+4.21%) |
Aug 03, 2021 | 44.03 | 45.30 | 43.37 | 44.85 | 45,779 | +0.81(+1.84%) |
Aug 02, 2021 | 43.75 | 44.96 | 43.39 | 44.04 | 15,468 | +0.56(+1.29%) |
Jul 30, 2021 | 44.62 | 44.62 | 43.04 | 43.48 | 17,472 | -1.35(-3.01%) |
Jul 29, 2021 | 44.84 | 45.00 | 44.23 | 44.83 | 32,769 | +0.71(+1.61%) |
Jul 28, 2021 | 42.98 | 44.67 | 42.40 | 44.12 | 28,475 | +1.19(+2.77%) |
Jul 27, 2021 | 43.06 | 43.36 | 41.79 | 42.93 | 30,185 | -0.71(-1.63%) |
Jul 26, 2021 | 44.83 | 45.00 | 42.78 | 43.64 | 38,589 | -0.93(-2.09%) |
Jul 23, 2021 | 44.16 | 45.48 | 43.47 | 44.57 | 29,050 | +0.81(+1.85%) |
Jul 22, 2021 | 44.61 | 45.38 | 42.39 | 43.76 | 28,314 | -0.84(-1.88%) |
Jul 21, 2021 | 43.22 | 45.14 | 43.22 | 44.60 | 49,044 | +1.74(+4.06%) |
Jul 20, 2021 | 40.23 | 44.05 | 40.23 | 42.86 | 53,686 | +2.86(+7.15%) |
Jul 19, 2021 | 40.90 | 41.13 | 39.00 | 40.00 | 52,941 | -1.74(-4.17%) |
Jul 16, 2021 | 43.56 | 44.05 | 41.45 | 41.74 | 29,070 | -1.73(-3.98%) |
Jul 15, 2021 | 44.50 | 44.51 | 42.00 | 43.47 | 55,578 | -0.82(-1.85%) |
Jul 14, 2021 | 43.82 | 44.93 | 43.81 | 44.29 | 54,980 | +0.47(+1.07%) |
Jul 13, 2021 | 43.56 | 44.00 | 42.01 | 43.82 | 46,430 | -0.17(-0.39%) |
Jul 12, 2021 | 42.87 | 44.66 | 42.62 | 43.99 | 40,933 | +1.19(+2.78%) |
Jul 09, 2021 | 41.82 | 43.31 | 41.82 | 42.80 | 26,321 | +1.95(+4.77%) |
Jul 08, 2021 | 41.40 | 42.51 | 39.81 | 40.85 | 43,810 | -1.67(-3.93%) |
Jul 07, 2021 | 41.44 | 42.82 | 40.12 | 42.52 | 49,192 | +1.40(+3.40%) |
Jul 06, 2021 | 41.90 | 41.90 | 39.23 | 41.12 | 45,287 | -0.53(-1.27%) |
Jul 02, 2021 | 41.63 | 42.06 | 41.28 | 41.65 | 22,882 | -0.01(-0.02%) |