Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.63 | 50.96 | 50.56 | 50.96 | 46,072 | +0.15(+0.30%) |
Sep 29, 2021 | 50.92 | 51.05 | 50.55 | 50.80 | 6,988 | +0.18(+0.36%) |
Sep 28, 2021 | 50.32 | 50.88 | 50.32 | 50.62 | 8,869 | -0.60(-1.18%) |
Sep 27, 2021 | 51.22 | 51.40 | 51.13 | 51.22 | 11,669 | -0.40(-0.77%) |
Sep 24, 2021 | 51.79 | 51.83 | 51.53 | 51.62 | 12,504 | -0.52(-1.00%) |
Sep 23, 2021 | 52.79 | 52.80 | 52.14 | 52.14 | 11,375 | -1.40(-2.62%) |
Sep 22, 2021 | 53.28 | 53.59 | 53.23 | 53.54 | 90,436 | +0.15(+0.27%) |
Sep 21, 2021 | 53.52 | 53.83 | 53.34 | 53.40 | 20,814 | -0.07(-0.13%) |
Sep 20, 2021 | 53.23 | 53.69 | 53.16 | 53.47 | 11,218 | +0.76(+1.45%) |
Sep 17, 2021 | 52.77 | 52.77 | 52.64 | 52.70 | 6,336 | -0.46(-0.87%) |
Sep 16, 2021 | 53.11 | 53.28 | 53.00 | 53.17 | 14,364 | -0.63(-1.16%) |
Sep 15, 2021 | 53.80 | 55.11 | 53.51 | 53.79 | 100,688 | -0.13(-0.25%) |
Sep 14, 2021 | 53.64 | 54.03 | 53.59 | 53.93 | 7,490 | +0.59(+1.11%) |
Sep 13, 2021 | 53.29 | 53.46 | 53.29 | 53.34 | 7,755 | +0.19(+0.36%) |
Sep 10, 2021 | 53.33 | 53.36 | 53.01 | 53.14 | 16,640 | -0.52(-0.98%) |
Sep 09, 2021 | 53.30 | 53.82 | 53.24 | 53.67 | 17,818 | +0.44(+0.82%) |
Sep 08, 2021 | 52.97 | 53.27 | 52.97 | 53.23 | 3,698 | +0.44(+0.84%) |
Sep 07, 2021 | 52.84 | 52.96 | 52.65 | 52.79 | 10,258 | -0.62(-1.16%) |
Sep 03, 2021 | 53.41 | 53.42 | 53.22 | 53.41 | 7,897 | -0.38(-0.70%) |
Sep 02, 2021 | 53.80 | 53.86 | 53.64 | 53.78 | 14,342 | +0.17(+0.31%) |
Sep 01, 2021 | 53.77 | 53.77 | 53.49 | 53.62 | 12,094 | +0.08(+0.14%) |
Aug 31, 2021 | 53.81 | 53.85 | 53.40 | 53.54 | 49,043 | -0.30(-0.56%) |
Aug 30, 2021 | 53.59 | 53.85 | 53.59 | 53.85 | 16,748 | +0.32(+0.60%) |
Aug 27, 2021 | 52.97 | 53.52 | 52.86 | 53.52 | 9,853 | +0.50(+0.94%) |
Aug 26, 2021 | 52.87 | 53.10 | 52.79 | 53.03 | 6,980 | -0.03(-0.06%) |
Aug 25, 2021 | 53.63 | 53.63 | 53.02 | 53.06 | 7,350 | -0.57(-1.06%) |
Aug 24, 2021 | 53.83 | 53.84 | 53.61 | 53.63 | 2,996 | -0.48(-0.88%) |
Aug 23, 2021 | 53.93 | 54.13 | 53.93 | 54.11 | 8,307 | +0.01(+0.03%) |
Aug 20, 2021 | 54.29 | 54.29 | 53.95 | 54.09 | 6,712 | -0.14(-0.26%) |
Aug 19, 2021 | 54.21 | 54.26 | 54.17 | 54.24 | 2,958 | +0.38(+0.71%) |
Aug 18, 2021 | 53.85 | 53.93 | 53.64 | 53.85 | 5,277 | -0.14(-0.26%) |
Aug 17, 2021 | 54.05 | 54.14 | 53.99 | 54.00 | 6,085 | -0.07(-0.13%) |
Aug 16, 2021 | 54.14 | 54.46 | 54.07 | 54.07 | 9,490 | +0.42(+0.79%) |
Aug 13, 2021 | 53.00 | 53.64 | 52.98 | 53.64 | 6,861 | +0.81(+1.53%) |
Aug 12, 2021 | 52.82 | 52.84 | 52.57 | 52.84 | 2,914 | -0.17(-0.31%) |
Aug 11, 2021 | 52.86 | 53.13 | 52.63 | 53.00 | 11,380 | +0.19(+0.36%) |
Aug 10, 2021 | 53.14 | 53.14 | 52.81 | 52.81 | 6,267 | -0.31(-0.59%) |
Aug 09, 2021 | 53.62 | 53.65 | 53.13 | 53.13 | 6,857 | -0.33(-0.61%) |
Aug 06, 2021 | 53.66 | 53.66 | 53.45 | 53.45 | 3,696 | -0.95(-1.75%) |
Aug 05, 2021 | 54.53 | 54.57 | 54.31 | 54.40 | 4,877 | -0.61(-1.11%) |
Aug 04, 2021 | 55.48 | 55.66 | 54.53 | 55.01 | 13,166 | -0.05(-0.09%) |
Aug 03, 2021 | 55.15 | 55.18 | 55.00 | 55.06 | 6,047 | +0.04(+0.08%) |
Aug 02, 2021 | 54.64 | 55.30 | 54.49 | 55.02 | 28,902 | +0.71(+1.30%) |
Jul 30, 2021 | 54.34 | 54.35 | 54.20 | 54.32 | 22,818 | +0.47(+0.88%) |
Jul 29, 2021 | 53.74 | 53.94 | 53.74 | 53.84 | 3,021 | -0.46(-0.86%) |
Jul 28, 2021 | 54.19 | 54.31 | 53.66 | 54.31 | 2,811 | +0.08(+0.14%) |
Jul 27, 2021 | 54.12 | 54.23 | 54.01 | 54.23 | 2,756 | +0.68(+1.27%) |
Jul 26, 2021 | 53.70 | 53.82 | 53.51 | 53.55 | 6,164 | -0.05(-0.09%) |
Jul 23, 2021 | 53.36 | 53.63 | 53.36 | 53.60 | 2,919 | -0.31(-0.58%) |
Jul 22, 2021 | 53.54 | 54.21 | 53.54 | 53.91 | 3,520 | +0.45(+0.84%) |
Jul 21, 2021 | 53.82 | 53.82 | 53.36 | 53.46 | 2,069 | -1.03(-1.89%) |
Jul 20, 2021 | 55.40 | 55.41 | 54.33 | 54.49 | 6,015 | -0.27(-0.49%) |
Jul 19, 2021 | 54.09 | 54.93 | 54.09 | 54.75 | 9,931 | +1.40(+2.63%) |
Jul 16, 2021 | 52.95 | 53.40 | 52.95 | 53.35 | 3,775 | -0.03(-0.06%) |
Jul 15, 2021 | 53.11 | 53.48 | 53.11 | 53.38 | 3,672 | +0.72(+1.36%) |
Jul 14, 2021 | 52.32 | 52.75 | 52.32 | 52.67 | 1,312 | +0.72(+1.38%) |
Jul 13, 2021 | 52.63 | 52.63 | 51.95 | 51.95 | 2,602 | -0.39(-0.75%) |
Jul 12, 2021 | 52.68 | 52.68 | 52.34 | 52.34 | 2,044 | -0.22(-0.42%) |
Jul 09, 2021 | 52.79 | 52.86 | 52.56 | 52.56 | 4,716 | -0.84(-1.58%) |
Jul 08, 2021 | 53.65 | 53.65 | 53.22 | 53.41 | 2,813 | +0.38(+0.71%) |
Jul 07, 2021 | 53.04 | 53.04 | 53.03 | 53.03 | 6,170 | +0.55(+1.04%) |
Jul 06, 2021 | 51.88 | 52.53 | 51.88 | 52.48 | 5,592 | +0.71(+1.38%) |
Jul 02, 2021 | 51.35 | 51.77 | 51.35 | 51.77 | 1,417 | +0.64(+1.26%) |