Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 54.23 | 54.35 | 52.44 | 53.07 | 117,277 | -0.52(-0.97%) |
Sep 29, 2021 | 56.46 | 56.46 | 53.38 | 53.59 | 118,008 | -3.66(-6.39%) |
Sep 28, 2021 | 58.13 | 58.24 | 57.12 | 57.25 | 86,087 | -0.85(-1.46%) |
Sep 27, 2021 | 56.21 | 58.44 | 56.21 | 58.09 | 67,196 | +2.10(+3.75%) |
Sep 24, 2021 | 54.61 | 56.23 | 54.61 | 56.00 | 32,447 | +0.99(+1.79%) |
Sep 23, 2021 | 54.30 | 55.25 | 54.05 | 55.01 | 62,696 | +1.24(+2.31%) |
Sep 22, 2021 | 52.71 | 54.77 | 52.71 | 53.77 | 56,430 | +1.65(+3.17%) |
Sep 21, 2021 | 51.42 | 52.62 | 51.34 | 52.12 | 54,257 | +0.97(+1.89%) |
Sep 20, 2021 | 54.25 | 54.25 | 50.57 | 51.15 | 120,019 | -4.33(-7.81%) |
Sep 17, 2021 | 56.15 | 56.29 | 53.61 | 55.49 | 193,283 | -0.41(-0.73%) |
Sep 16, 2021 | 54.48 | 56.34 | 53.58 | 55.90 | 107,718 | +1.19(+2.17%) |
Sep 15, 2021 | 55.64 | 56.39 | 54.65 | 54.71 | 76,002 | -0.66(-1.19%) |
Sep 14, 2021 | 54.91 | 57.61 | 54.77 | 55.37 | 177,485 | +0.83(+1.52%) |
Sep 13, 2021 | 53.42 | 54.77 | 52.91 | 54.54 | 48,911 | +1.71(+3.25%) |
Sep 10, 2021 | 53.13 | 54.64 | 52.82 | 52.82 | 53,778 | +0.16(+0.31%) |
Sep 09, 2021 | 52.52 | 53.66 | 52.51 | 52.66 | 59,426 | +0.06(+0.12%) |
Sep 08, 2021 | 52.32 | 52.70 | 51.90 | 52.59 | 39,976 | -0.10(-0.19%) |
Sep 07, 2021 | 52.66 | 53.28 | 52.43 | 52.70 | 56,169 | +0.05(+0.09%) |
Sep 03, 2021 | 52.90 | 53.13 | 52.35 | 52.65 | 35,549 | -0.58(-1.10%) |
Sep 02, 2021 | 53.51 | 53.63 | 52.44 | 53.23 | 35,802 | +0.04(+0.07%) |
Sep 01, 2021 | 54.25 | 54.46 | 52.92 | 53.20 | 69,067 | -1.01(-1.87%) |
Aug 31, 2021 | 52.84 | 54.63 | 52.84 | 54.21 | 37,782 | +1.09(+2.06%) |
Aug 30, 2021 | 53.84 | 53.84 | 52.73 | 53.11 | 34,080 | -0.54(-1.00%) |
Aug 27, 2021 | 51.82 | 53.76 | 51.82 | 53.65 | 38,572 | +1.78(+3.43%) |
Aug 26, 2021 | 52.85 | 52.95 | 51.78 | 51.87 | 32,095 | -0.79(-1.51%) |
Aug 25, 2021 | 51.66 | 53.30 | 51.52 | 52.67 | 40,176 | +1.01(+1.96%) |
Aug 24, 2021 | 52.36 | 52.49 | 51.57 | 51.66 | 69,177 | -0.38(-0.74%) |
Aug 23, 2021 | 51.49 | 52.49 | 51.30 | 52.04 | 52,515 | +0.63(+1.22%) |
Aug 20, 2021 | 50.12 | 51.74 | 49.77 | 51.41 | 60,946 | +1.41(+2.81%) |
Aug 19, 2021 | 50.10 | 50.49 | 49.31 | 50.00 | 45,081 | -0.60(-1.18%) |
Aug 18, 2021 | 51.31 | 51.78 | 50.59 | 50.60 | 58,200 | -0.74(-1.43%) |
Aug 17, 2021 | 50.94 | 51.99 | 50.81 | 51.34 | 33,451 | +0.21(+0.41%) |
Aug 16, 2021 | 50.76 | 51.62 | 50.58 | 51.13 | 39,910 | -0.05(-0.11%) |
Aug 13, 2021 | 51.51 | 52.31 | 50.94 | 51.18 | 65,701 | -0.30(-0.58%) |
Aug 12, 2021 | 52.05 | 52.05 | 50.91 | 51.48 | 51,990 | -0.37(-0.72%) |
Aug 11, 2021 | 52.86 | 52.86 | 51.71 | 51.86 | 62,565 | -0.61(-1.16%) |
Aug 10, 2021 | 52.67 | 52.70 | 51.87 | 52.47 | 69,109 | -0.25(-0.47%) |
Aug 09, 2021 | 53.55 | 53.66 | 52.58 | 52.71 | 56,603 | -0.81(-1.51%) |
Aug 06, 2021 | 53.71 | 54.11 | 53.26 | 53.52 | 50,340 | +0.69(+1.31%) |
Aug 05, 2021 | 54.07 | 54.42 | 52.40 | 52.83 | 53,617 | -1.03(-1.91%) |
Aug 04, 2021 | 49.04 | 54.90 | 49.04 | 53.85 | 122,563 | +5.30(+10.92%) |
Aug 03, 2021 | 47.42 | 48.71 | 46.38 | 48.55 | 50,307 | +1.52(+3.22%) |
Aug 02, 2021 | 46.95 | 48.93 | 46.89 | 47.03 | 56,787 | +0.05(+0.12%) |
Jul 30, 2021 | 46.34 | 47.38 | 46.34 | 46.98 | 61,282 | +0.30(+0.64%) |
Jul 29, 2021 | 46.82 | 46.89 | 46.32 | 46.68 | 38,864 | +0.35(+0.76%) |
Jul 28, 2021 | 46.93 | 46.93 | 46.03 | 46.33 | 39,140 | -0.48(-1.03%) |
Jul 27, 2021 | 46.15 | 46.86 | 46.05 | 46.81 | 87,693 | +0.28(+0.61%) |
Jul 26, 2021 | 46.59 | 47.27 | 46.17 | 46.53 | 51,200 | +0.05(+0.10%) |
Jul 23, 2021 | 46.09 | 46.56 | 45.99 | 46.48 | 38,013 | +0.48(+1.05%) |
Jul 22, 2021 | 46.83 | 46.83 | 45.15 | 46.00 | 41,401 | -1.00(-2.13%) |
Jul 21, 2021 | 47.23 | 47.91 | 46.89 | 47.00 | 62,404 | +0.19(+0.41%) |
Jul 20, 2021 | 44.27 | 47.90 | 44.27 | 46.81 | 157,779 | +2.92(+6.64%) |
Jul 19, 2021 | 43.66 | 44.23 | 42.64 | 43.89 | 93,189 | -0.60(-1.35%) |
Jul 16, 2021 | 44.71 | 45.17 | 44.12 | 44.49 | 98,290 | -0.05(-0.12%) |
Jul 15, 2021 | 43.23 | 44.62 | 43.15 | 44.55 | 55,102 | +0.92(+2.10%) |
Jul 14, 2021 | 43.60 | 44.05 | 43.34 | 43.63 | 46,002 | +0.26(+0.61%) |
Jul 13, 2021 | 43.19 | 43.72 | 43.01 | 43.37 | 41,106 | -0.22(-0.50%) |
Jul 12, 2021 | 42.83 | 43.88 | 42.83 | 43.58 | 52,431 | +1.08(+2.54%) |
Jul 09, 2021 | 41.84 | 43.13 | 41.84 | 42.50 | 38,064 | +1.36(+3.31%) |
Jul 08, 2021 | 41.11 | 42.15 | 40.01 | 41.14 | 47,168 | -0.67(-1.61%) |
Jul 07, 2021 | 41.54 | 42.20 | 41.35 | 41.81 | 35,622 | +0.07(+0.17%) |
Jul 06, 2021 | 42.09 | 42.58 | 41.14 | 41.74 | 50,580 | -0.35(-0.82%) |
Jul 02, 2021 | 42.73 | 43.21 | 41.99 | 42.08 | 24,565 | -0.49(-1.15%) |