Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.44 | 47.44 | 46.11 | 46.59 | 217,707 | -0.74(-1.56%) |
Sep 29, 2021 | 47.62 | 48.35 | 46.93 | 47.33 | 190,064 | -0.81(-1.68%) |
Sep 28, 2021 | 47.60 | 48.83 | 47.24 | 48.14 | 304,538 | +0.22(+0.46%) |
Sep 27, 2021 | 47.29 | 48.55 | 46.96 | 47.92 | 187,243 | +0.63(+1.33%) |
Sep 24, 2021 | 46.21 | 47.56 | 46.12 | 47.29 | 254,136 | +0.65(+1.39%) |
Sep 23, 2021 | 46.13 | 46.82 | 45.86 | 46.64 | 177,864 | +0.81(+1.77%) |
Sep 22, 2021 | 45.72 | 46.80 | 45.72 | 45.83 | 163,545 | +0.62(+1.37%) |
Sep 21, 2021 | 46.88 | 47.19 | 45.13 | 45.21 | 252,208 | -1.17(-2.52%) |
Sep 20, 2021 | 46.64 | 47.39 | 45.83 | 46.38 | 329,608 | -1.30(-2.73%) |
Sep 17, 2021 | 47.36 | 48.06 | 46.64 | 47.68 | 980,692 | +0.39(+0.82%) |
Sep 16, 2021 | 47.52 | 47.80 | 46.57 | 47.29 | 262,665 | -0.13(-0.27%) |
Sep 15, 2021 | 46.62 | 47.91 | 46.45 | 47.42 | 390,899 | +0.86(+1.85%) |
Sep 14, 2021 | 46.99 | 47.26 | 45.60 | 46.56 | 587,902 | -0.42(-0.89%) |
Sep 13, 2021 | 46.38 | 47.09 | 45.48 | 46.98 | 414,474 | +1.12(+2.44%) |
Sep 10, 2021 | 46.64 | 46.97 | 45.18 | 45.86 | 516,599 | -0.63(-1.36%) |
Sep 09, 2021 | 44.57 | 49.27 | 43.62 | 46.49 | 1,020,859 | +2.29(+5.18%) |
Sep 08, 2021 | 45.94 | 45.94 | 43.26 | 44.20 | 370,684 | -0.39(-0.87%) |
Sep 07, 2021 | 45.52 | 46.61 | 44.34 | 44.59 | 396,090 | -0.94(-2.06%) |
Sep 03, 2021 | 46.96 | 46.96 | 45.31 | 45.53 | 265,213 | -1.43(-3.05%) |
Sep 02, 2021 | 47.45 | 48.17 | 46.72 | 46.96 | 215,945 | -0.32(-0.68%) |
Sep 01, 2021 | 48.16 | 48.44 | 46.50 | 47.28 | 399,576 | -0.25(-0.53%) |
Aug 31, 2021 | 47.74 | 49.17 | 47.36 | 47.53 | 573,184 | -0.16(-0.34%) |
Aug 30, 2021 | 48.46 | 48.69 | 46.51 | 47.69 | 152,308 | -0.55(-1.14%) |
Aug 27, 2021 | 46.85 | 49.12 | 46.41 | 48.24 | 299,865 | +1.66(+3.56%) |
Aug 26, 2021 | 47.13 | 47.31 | 45.72 | 46.58 | 384,679 | -0.58(-1.23%) |
Aug 25, 2021 | 48.77 | 49.35 | 47.16 | 47.16 | 471,756 | -1.54(-3.16%) |
Aug 24, 2021 | 49.67 | 49.99 | 48.29 | 48.70 | 353,007 | -0.63(-1.28%) |
Aug 23, 2021 | 48.48 | 49.75 | 47.71 | 49.33 | 202,382 | +1.27(+2.64%) |
Aug 20, 2021 | 47.20 | 48.96 | 47.10 | 48.06 | 172,428 | +0.73(+1.54%) |
Aug 19, 2021 | 48.45 | 48.50 | 46.87 | 47.33 | 271,392 | -1.67(-3.41%) |
Aug 18, 2021 | 50.18 | 50.79 | 48.92 | 49.00 | 290,214 | -0.97(-1.94%) |
Aug 17, 2021 | 50.52 | 51.63 | 49.09 | 49.97 | 280,631 | -1.27(-2.48%) |
Aug 16, 2021 | 50.73 | 51.68 | 49.95 | 51.24 | 178,157 | -0.17(-0.33%) |
Aug 13, 2021 | 53.04 | 54.35 | 51.10 | 51.41 | 207,987 | -1.15(-2.19%) |
Aug 12, 2021 | 55.50 | 56.04 | 51.94 | 52.56 | 326,258 | -2.90(-5.23%) |
Aug 11, 2021 | 54.60 | 55.51 | 53.37 | 55.46 | 417,243 | +1.12(+2.06%) |
Aug 10, 2021 | 52.64 | 55.33 | 52.00 | 54.34 | 365,187 | +1.44(+2.72%) |
Aug 09, 2021 | 52.37 | 53.59 | 51.02 | 52.90 | 425,134 | +0.19(+0.36%) |
Aug 06, 2021 | 52.50 | 54.36 | 49.84 | 52.71 | 524,972 | +3.18(+6.42%) |
Aug 05, 2021 | 47.86 | 50.34 | 47.86 | 49.53 | 302,691 | +1.48(+3.08%) |
Aug 04, 2021 | 47.09 | 48.41 | 47.09 | 48.05 | 224,230 | +0.09(+0.19%) |
Aug 03, 2021 | 49.73 | 50.07 | 47.13 | 47.96 | 393,598 | -2.06(-4.12%) |
Aug 02, 2021 | 50.90 | 51.97 | 49.57 | 50.02 | 310,156 | -0.02(-0.04%) |
Jul 30, 2021 | 51.18 | 51.70 | 49.38 | 50.04 | 294,128 | -1.59(-3.08%) |
Jul 29, 2021 | 53.39 | 54.09 | 51.62 | 51.63 | 269,917 | -0.97(-1.84%) |
Jul 28, 2021 | 53.20 | 54.28 | 51.73 | 52.60 | 313,520 | -0.54(-1.02%) |
Jul 27, 2021 | 53.92 | 53.97 | 52.26 | 53.14 | 282,811 | -1.51(-2.76%) |
Jul 26, 2021 | 52.96 | 55.05 | 52.66 | 54.65 | 280,210 | +2.42(+4.63%) |
Jul 23, 2021 | 53.98 | 54.44 | 51.64 | 52.23 | 344,754 | -1.20(-2.25%) |
Jul 22, 2021 | 54.85 | 54.85 | 52.81 | 53.43 | 337,153 | -3.11(-5.50%) |
Jul 21, 2021 | 54.99 | 57.98 | 54.80 | 56.54 | 309,853 | +2.18(+4.01%) |
Jul 20, 2021 | 53.51 | 54.77 | 52.75 | 54.36 | 234,590 | +1.29(+2.43%) |
Jul 19, 2021 | 53.58 | 54.91 | 52.69 | 53.07 | 372,733 | -1.94(-3.53%) |
Jul 16, 2021 | 56.16 | 56.99 | 54.60 | 55.01 | 293,110 | -0.53(-0.95%) |
Jul 15, 2021 | 57.57 | 58.27 | 54.67 | 55.54 | 243,565 | -1.94(-3.38%) |
Jul 14, 2021 | 59.35 | 59.50 | 57.17 | 57.48 | 216,882 | -1.50(-2.54%) |
Jul 13, 2021 | 61.98 | 62.58 | 58.80 | 58.98 | 334,232 | -3.73(-5.95%) |
Jul 12, 2021 | 60.08 | 63.21 | 59.53 | 62.71 | 420,229 | +1.79(+2.94%) |
Jul 09, 2021 | 60.04 | 61.05 | 59.55 | 60.92 | 180,061 | +2.06(+3.50%) |
Jul 08, 2021 | 59.55 | 60.51 | 57.28 | 58.86 | 304,093 | -2.11(-3.46%) |
Jul 07, 2021 | 61.09 | 62.04 | 59.74 | 60.97 | 255,652 | -0.87(-1.41%) |
Jul 06, 2021 | 66.83 | 66.83 | 61.72 | 61.84 | 386,390 | -5.02(-7.51%) |
Jul 02, 2021 | 66.31 | 67.47 | 65.00 | 66.86 | 288,881 | +0.87(+1.32%) |