Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.12 | 48.64 | 47.64 | 47.64 | 142,023 | +0.10(+0.22%) |
Sep 29, 2021 | 48.23 | 48.23 | 47.37 | 47.53 | 96,339 | -0.31(-0.65%) |
Sep 28, 2021 | 48.56 | 48.56 | 47.58 | 47.85 | 64,569 | -1.11(-2.27%) |
Sep 27, 2021 | 48.17 | 49.08 | 48.13 | 48.96 | 50,929 | +0.77(+1.59%) |
Sep 24, 2021 | 48.18 | 48.67 | 48.04 | 48.19 | 80,001 | -0.40(-0.82%) |
Sep 23, 2021 | 48.32 | 49.11 | 48.09 | 48.59 | 116,140 | +0.60(+1.24%) |
Sep 22, 2021 | 48.40 | 48.94 | 48.00 | 47.99 | 205,467 | +0.92(+1.96%) |
Sep 21, 2021 | 47.65 | 47.66 | 46.21 | 47.07 | 212,278 | -0.15(-0.31%) |
Sep 20, 2021 | 47.16 | 47.66 | 46.36 | 47.22 | 229,761 | -2.19(-4.44%) |
Sep 17, 2021 | 50.98 | 50.98 | 49.25 | 49.41 | 250,752 | -2.11(-4.10%) |
Sep 16, 2021 | 52.31 | 52.31 | 51.44 | 51.52 | 47,189 | -1.53(-2.88%) |
Sep 15, 2021 | 52.05 | 53.07 | 52.05 | 53.05 | 82,551 | +1.38(+2.67%) |
Sep 14, 2021 | 52.91 | 52.91 | 51.59 | 51.67 | 49,353 | -1.10(-2.09%) |
Sep 13, 2021 | 53.36 | 53.36 | 52.35 | 52.77 | 46,275 | +0.07(+0.13%) |
Sep 10, 2021 | 53.27 | 53.99 | 52.69 | 52.70 | 34,040 | -0.02(-0.03%) |
Sep 09, 2021 | 52.63 | 53.02 | 52.35 | 52.72 | 41,403 | +0.07(+0.13%) |
Sep 08, 2021 | 53.49 | 53.50 | 52.54 | 52.65 | 39,667 | -1.14(-2.12%) |
Sep 07, 2021 | 54.01 | 54.38 | 53.78 | 53.79 | 88,007 | -0.14(-0.26%) |
Sep 03, 2021 | 54.45 | 54.70 | 53.81 | 53.93 | 43,248 | -0.09(-0.18%) |
Sep 02, 2021 | 54.27 | 54.58 | 53.92 | 54.02 | 71,441 | -0.03(-0.05%) |
Sep 01, 2021 | 53.54 | 54.33 | 52.91 | 54.05 | 114,167 | +0.16(+0.29%) |
Aug 31, 2021 | 54.83 | 54.83 | 53.67 | 53.89 | 122,344 | -0.91(-1.67%) |
Aug 30, 2021 | 55.51 | 55.51 | 54.77 | 54.81 | 35,763 | -0.22(-0.41%) |
Aug 27, 2021 | 53.83 | 55.22 | 53.83 | 55.03 | 61,055 | +1.59(+2.97%) |
Aug 26, 2021 | 54.17 | 54.25 | 53.45 | 53.45 | 34,658 | -0.98(-1.79%) |
Aug 25, 2021 | 54.58 | 55.01 | 54.31 | 54.42 | 57,926 | -0.19(-0.35%) |
Aug 24, 2021 | 54.02 | 54.84 | 54.02 | 54.61 | 70,078 | +1.85(+3.50%) |
Aug 23, 2021 | 52.64 | 53.12 | 52.51 | 52.76 | 290,953 | +0.61(+1.17%) |
Aug 20, 2021 | 51.92 | 52.46 | 51.61 | 52.15 | 101,379 | -0.12(-0.23%) |
Aug 19, 2021 | 52.82 | 52.82 | 51.84 | 52.27 | 174,032 | -2.32(-4.25%) |
Aug 18, 2021 | 54.62 | 55.44 | 54.56 | 54.59 | 117,939 | -0.64(-1.16%) |
Aug 17, 2021 | 56.16 | 56.22 | 54.40 | 55.23 | 278,555 | -1.70(-2.99%) |
Aug 16, 2021 | 56.94 | 57.19 | 55.80 | 56.93 | 171,532 | -0.77(-1.33%) |
Aug 13, 2021 | 57.79 | 58.10 | 57.38 | 57.70 | 165,957 | -0.05(-0.09%) |
Aug 12, 2021 | 57.81 | 57.89 | 56.99 | 57.75 | 142,906 | -0.47(-0.82%) |
Aug 11, 2021 | 58.17 | 58.30 | 57.49 | 58.23 | 157,384 | +0.65(+1.12%) |
Aug 10, 2021 | 55.90 | 57.75 | 55.76 | 57.58 | 402,618 | +1.79(+3.20%) |
Aug 09, 2021 | 55.09 | 55.88 | 54.60 | 55.79 | 212,013 | +0.46(+0.83%) |
Aug 06, 2021 | 55.25 | 55.68 | 54.98 | 55.34 | 79,636 | +0.63(+1.15%) |
Aug 05, 2021 | 55.31 | 55.42 | 54.70 | 54.71 | 153,487 | -0.97(-1.74%) |
Aug 04, 2021 | 56.27 | 56.32 | 55.62 | 55.67 | 92,135 | -0.73(-1.30%) |
Aug 03, 2021 | 55.36 | 56.43 | 54.78 | 56.41 | 106,055 | +1.09(+1.97%) |
Aug 02, 2021 | 56.66 | 56.84 | 55.29 | 55.32 | 323,936 | -0.58(-1.03%) |
Jul 30, 2021 | 56.47 | 56.97 | 55.65 | 55.90 | 194,649 | -1.16(-2.03%) |
Jul 29, 2021 | 56.10 | 57.36 | 56.10 | 57.05 | 260,615 | +1.65(+2.97%) |
Jul 28, 2021 | 54.75 | 55.61 | 54.22 | 55.40 | 119,219 | +1.14(+2.10%) |
Jul 27, 2021 | 54.40 | 54.79 | 53.69 | 54.27 | 51,505 | -0.76(-1.38%) |
Jul 26, 2021 | 53.73 | 55.07 | 53.70 | 55.02 | 254,805 | +1.73(+3.25%) |
Jul 23, 2021 | 53.25 | 53.42 | 52.68 | 53.29 | 91,721 | +0.55(+1.05%) |
Jul 22, 2021 | 52.83 | 53.00 | 52.00 | 52.74 | 32,454 | -0.10(-0.20%) |
Jul 21, 2021 | 51.90 | 52.95 | 51.90 | 52.84 | 146,543 | +1.24(+2.41%) |
Jul 20, 2021 | 50.34 | 51.69 | 49.92 | 51.60 | 59,078 | +0.97(+1.91%) |
Jul 19, 2021 | 50.62 | 50.76 | 49.76 | 50.63 | 384,528 | -1.46(-2.80%) |
Jul 16, 2021 | 53.65 | 53.65 | 52.02 | 52.09 | 103,551 | -1.67(-3.10%) |
Jul 15, 2021 | 53.53 | 54.41 | 53.36 | 53.76 | 61,119 | +0.10(+0.19%) |
Jul 14, 2021 | 54.23 | 54.80 | 53.49 | 53.65 | 59,847 | -0.02(-0.03%) |
Jul 13, 2021 | 54.19 | 54.19 | 53.53 | 53.67 | 66,686 | -0.72(-1.32%) |
Jul 12, 2021 | 53.56 | 54.61 | 53.07 | 54.39 | 58,449 | +0.39(+0.72%) |
Jul 09, 2021 | 52.73 | 54.15 | 52.73 | 54.00 | 68,985 | +2.17(+4.18%) |
Jul 08, 2021 | 51.52 | 52.16 | 50.74 | 51.83 | 97,157 | -1.19(-2.25%) |
Jul 07, 2021 | 52.31 | 53.18 | 52.19 | 53.02 | 273,756 | +0.99(+1.91%) |
Jul 06, 2021 | 53.34 | 53.34 | 51.68 | 52.03 | 127,416 | -1.56(-2.91%) |
Jul 02, 2021 | 53.51 | 53.72 | 53.07 | 53.59 | 74,288 | +0.41(+0.76%) |