Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.45 | 50.63 | 49.99 | 50.04 | 23,162 | -0.00(-0.01%) |
Sep 29, 2021 | 50.52 | 50.74 | 49.85 | 50.04 | 36,459 | -0.22(-0.44%) |
Sep 28, 2021 | 51.73 | 51.73 | 50.26 | 50.26 | 142,692 | -2.43(-4.61%) |
Sep 27, 2021 | 53.13 | 53.16 | 52.62 | 52.69 | 35,087 | -0.87(-1.63%) |
Sep 24, 2021 | 53.33 | 53.57 | 52.90 | 53.56 | 21,949 | -0.30(-0.56%) |
Sep 23, 2021 | 53.24 | 53.95 | 53.05 | 53.87 | 97,147 | +1.09(+2.06%) |
Sep 22, 2021 | 52.15 | 52.98 | 52.15 | 52.78 | 22,030 | +1.00(+1.93%) |
Sep 21, 2021 | 51.74 | 52.02 | 51.53 | 51.78 | 20,331 | +0.08(+0.15%) |
Sep 20, 2021 | 51.47 | 52.05 | 50.96 | 51.70 | 57,814 | -1.19(-2.25%) |
Sep 17, 2021 | 53.46 | 53.46 | 52.62 | 52.89 | 34,832 | -0.62(-1.15%) |
Sep 16, 2021 | 52.94 | 53.58 | 52.94 | 53.51 | 35,552 | +0.42(+0.78%) |
Sep 15, 2021 | 52.42 | 53.09 | 52.33 | 53.09 | 15,827 | +0.55(+1.05%) |
Sep 14, 2021 | 52.69 | 52.97 | 52.51 | 52.54 | 21,613 | +0.13(+0.26%) |
Sep 13, 2021 | 52.70 | 52.77 | 51.73 | 52.41 | 60,288 | -0.09(-0.17%) |
Sep 10, 2021 | 53.38 | 53.38 | 52.47 | 52.50 | 59,562 | -0.43(-0.81%) |
Sep 09, 2021 | 52.92 | 53.27 | 52.87 | 52.92 | 19,427 | +0.01(+0.03%) |
Sep 08, 2021 | 53.61 | 53.61 | 52.64 | 52.91 | 25,603 | -0.81(-1.50%) |
Sep 07, 2021 | 54.55 | 54.55 | 53.71 | 53.72 | 33,511 | -0.65(-1.19%) |
Sep 03, 2021 | 53.41 | 54.37 | 53.23 | 54.36 | 29,236 | +1.12(+2.11%) |
Sep 02, 2021 | 53.16 | 53.50 | 53.16 | 53.24 | 89,882 | +0.40(+0.76%) |
Sep 01, 2021 | 53.12 | 53.12 | 52.81 | 52.84 | 10,024 | -0.09(-0.18%) |
Aug 31, 2021 | 53.36 | 53.36 | 52.87 | 52.93 | 23,480 | -0.58(-1.08%) |
Aug 30, 2021 | 53.90 | 53.90 | 53.23 | 53.51 | 46,385 | +0.06(+0.12%) |
Aug 27, 2021 | 52.39 | 53.60 | 52.38 | 53.44 | 45,748 | +1.68(+3.25%) |
Aug 26, 2021 | 51.83 | 52.22 | 51.51 | 51.76 | 14,552 | -0.16(-0.31%) |
Aug 25, 2021 | 51.48 | 52.13 | 51.48 | 51.92 | 68,959 | +0.44(+0.86%) |
Aug 24, 2021 | 51.35 | 51.48 | 51.28 | 51.48 | 48,528 | +0.44(+0.87%) |
Aug 23, 2021 | 50.26 | 51.05 | 50.26 | 51.03 | 56,214 | +1.26(+2.53%) |
Aug 20, 2021 | 49.51 | 49.81 | 49.39 | 49.77 | 22,246 | +0.55(+1.12%) |
Aug 19, 2021 | 48.85 | 49.40 | 48.85 | 49.22 | 24,345 | -0.05(-0.10%) |
Aug 18, 2021 | 49.69 | 49.87 | 49.20 | 49.27 | 21,259 | -0.19(-0.38%) |
Aug 17, 2021 | 49.94 | 49.94 | 49.15 | 49.46 | 85,174 | -0.97(-1.93%) |
Aug 16, 2021 | 50.51 | 50.51 | 49.77 | 50.43 | 14,455 | -0.35(-0.70%) |
Aug 13, 2021 | 50.57 | 50.87 | 50.57 | 50.79 | 13,579 | -0.04(-0.08%) |
Aug 12, 2021 | 50.58 | 50.83 | 50.38 | 50.83 | 16,362 | +0.17(+0.33%) |
Aug 11, 2021 | 51.23 | 51.23 | 49.96 | 50.66 | 50,164 | -0.37(-0.72%) |
Aug 10, 2021 | 51.61 | 51.67 | 50.91 | 51.03 | 44,859 | -0.54(-1.05%) |
Aug 09, 2021 | 51.34 | 51.69 | 51.29 | 51.57 | 23,093 | +0.12(+0.23%) |
Aug 06, 2021 | 51.17 | 51.45 | 51.13 | 51.45 | 21,117 | +0.18(+0.34%) |
Aug 05, 2021 | 50.95 | 51.33 | 50.95 | 51.27 | 37,684 | +0.47(+0.92%) |
Aug 04, 2021 | 50.38 | 50.92 | 50.38 | 50.81 | 15,536 | +0.11(+0.22%) |
Aug 03, 2021 | 50.45 | 50.69 | 49.89 | 50.69 | 49,180 | +0.27(+0.54%) |
Aug 02, 2021 | 50.74 | 51.03 | 50.42 | 50.42 | 25,411 | +0.12(+0.23%) |
Jul 30, 2021 | 50.24 | 50.34 | 50.08 | 50.31 | 16,164 | -0.08(-0.16%) |
Jul 29, 2021 | 50.21 | 50.59 | 50.21 | 50.39 | 34,195 | +0.26(+0.52%) |
Jul 28, 2021 | 49.60 | 50.30 | 49.58 | 50.13 | 60,312 | +0.86(+1.75%) |
Jul 27, 2021 | 50.06 | 50.06 | 48.43 | 49.26 | 31,505 | -1.02(-2.03%) |
Jul 26, 2021 | 50.30 | 50.40 | 50.08 | 50.29 | 27,768 | +0.03(+0.06%) |
Jul 23, 2021 | 50.06 | 50.31 | 49.90 | 50.26 | 30,818 | +0.58(+1.17%) |
Jul 22, 2021 | 49.63 | 49.77 | 49.53 | 49.68 | 11,858 | -0.06(-0.11%) |
Jul 21, 2021 | 48.72 | 49.73 | 48.72 | 49.73 | 8,202 | +1.03(+2.12%) |
Jul 20, 2021 | 47.66 | 49.00 | 47.49 | 48.70 | 21,006 | +1.25(+2.64%) |
Jul 19, 2021 | 46.34 | 47.61 | 46.24 | 47.45 | 39,527 | +0.03(+0.07%) |
Jul 16, 2021 | 48.43 | 48.43 | 47.41 | 47.41 | 15,653 | -0.61(-1.26%) |
Jul 15, 2021 | 48.48 | 48.82 | 47.73 | 48.02 | 60,997 | -0.68(-1.39%) |
Jul 14, 2021 | 49.71 | 49.75 | 48.70 | 48.70 | 28,767 | -0.61(-1.24%) |
Jul 13, 2021 | 49.46 | 49.77 | 49.28 | 49.31 | 14,521 | -0.44(-0.88%) |
Jul 12, 2021 | 49.89 | 49.89 | 49.55 | 49.75 | 15,338 | +0.01(+0.02%) |
Jul 09, 2021 | 49.21 | 49.73 | 49.06 | 49.73 | 37,468 | +0.70(+1.42%) |
Jul 08, 2021 | 48.33 | 49.38 | 48.19 | 49.04 | 65,179 | -0.62(-1.25%) |
Jul 07, 2021 | 50.14 | 50.14 | 49.27 | 49.66 | 75,288 | -0.30(-0.60%) |
Jul 06, 2021 | 49.79 | 50.01 | 49.39 | 49.96 | 21,181 | +0.24(+0.48%) |
Jul 02, 2021 | 49.96 | 49.96 | 49.62 | 49.72 | 13,645 | +0.19(+0.39%) |