Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.55 | 53.61 | 52.74 | 52.74 | 131,881 | -0.56(-1.05%) |
Sep 29, 2021 | 52.49 | 53.34 | 52.20 | 53.29 | 8,486 | +0.71(+1.36%) |
Sep 28, 2021 | 53.11 | 53.46 | 52.56 | 52.58 | 10,646 | -0.59(-1.11%) |
Sep 27, 2021 | 51.58 | 53.54 | 51.58 | 53.17 | 37,721 | +1.81(+3.53%) |
Sep 24, 2021 | 50.60 | 51.55 | 50.60 | 51.36 | 8,944 | +0.54(+1.06%) |
Sep 23, 2021 | 49.55 | 51.17 | 49.35 | 50.82 | 23,393 | +1.49(+3.03%) |
Sep 22, 2021 | 49.34 | 49.72 | 49.06 | 49.32 | 94,688 | +0.43(+0.88%) |
Sep 21, 2021 | 48.86 | 49.00 | 48.49 | 48.89 | 16,146 | +0.27(+0.56%) |
Sep 20, 2021 | 48.79 | 48.87 | 48.01 | 48.62 | 34,539 | -0.57(-1.16%) |
Sep 17, 2021 | 49.23 | 49.67 | 49.17 | 49.19 | 15,704 | -0.28(-0.57%) |
Sep 16, 2021 | 49.86 | 49.86 | 49.13 | 49.47 | 20,815 | -0.07(-0.15%) |
Sep 15, 2021 | 49.42 | 49.69 | 49.23 | 49.54 | 11,016 | +0.57(+1.17%) |
Sep 14, 2021 | 49.84 | 49.84 | 48.95 | 48.97 | 11,571 | -0.81(-1.63%) |
Sep 13, 2021 | 50.26 | 50.26 | 49.68 | 49.78 | 10,716 | +0.28(+0.56%) |
Sep 10, 2021 | 49.88 | 50.03 | 49.51 | 49.51 | 2,082 | -0.69(-1.38%) |
Sep 09, 2021 | 50.30 | 50.66 | 50.16 | 50.20 | 3,367 | +0.02(+0.04%) |
Sep 08, 2021 | 50.60 | 50.64 | 50.00 | 50.18 | 3,726 | -0.60(-1.18%) |
Sep 07, 2021 | 51.52 | 51.52 | 50.78 | 50.78 | 7,644 | -0.29(-0.57%) |
Sep 03, 2021 | 51.09 | 51.16 | 50.92 | 51.07 | 8,218 | -0.16(-0.31%) |
Sep 02, 2021 | 51.21 | 51.39 | 51.21 | 51.23 | 4,412 | -0.16(-0.30%) |
Sep 01, 2021 | 50.97 | 51.63 | 50.97 | 51.38 | 8,205 | -0.22(-0.42%) |
Aug 31, 2021 | 51.62 | 51.81 | 51.23 | 51.60 | 4,006 | +0.35(+0.67%) |
Aug 30, 2021 | 52.19 | 52.20 | 51.23 | 51.25 | 16,556 | -1.02(-1.95%) |
Aug 27, 2021 | 51.45 | 52.32 | 51.35 | 52.27 | 8,411 | +1.33(+2.60%) |
Aug 26, 2021 | 51.52 | 51.52 | 50.95 | 50.95 | 73,157 | -0.84(-1.62%) |
Aug 25, 2021 | 51.28 | 52.16 | 51.28 | 51.79 | 34,513 | +0.27(+0.52%) |
Aug 24, 2021 | 51.20 | 51.56 | 51.20 | 51.52 | 10,280 | +0.18(+0.35%) |
Aug 23, 2021 | 50.98 | 51.53 | 50.94 | 51.34 | 45,860 | +0.30(+0.58%) |
Aug 20, 2021 | 50.15 | 51.04 | 50.15 | 51.04 | 28,753 | +0.92(+1.83%) |
Aug 19, 2021 | 50.41 | 50.54 | 49.74 | 50.12 | 34,507 | -0.80(-1.57%) |
Aug 18, 2021 | 50.76 | 51.43 | 50.76 | 50.92 | 8,195 | -0.23(-0.46%) |
Aug 17, 2021 | 51.20 | 51.24 | 50.65 | 51.15 | 5,360 | -0.52(-1.01%) |
Aug 16, 2021 | 51.49 | 51.82 | 51.49 | 51.67 | 4,627 | -0.14(-0.28%) |
Aug 13, 2021 | 51.85 | 52.00 | 51.75 | 51.82 | 10,340 | -0.47(-0.91%) |
Aug 12, 2021 | 52.59 | 52.59 | 52.23 | 52.29 | 7,227 | -0.34(-0.64%) |
Aug 11, 2021 | 51.79 | 52.63 | 51.78 | 52.63 | 64,706 | +0.69(+1.32%) |
Aug 10, 2021 | 51.14 | 52.01 | 51.05 | 51.95 | 12,276 | +0.66(+1.29%) |
Aug 09, 2021 | 51.37 | 51.89 | 51.27 | 51.28 | 19,878 | -0.47(-0.90%) |
Aug 06, 2021 | 51.20 | 52.03 | 51.20 | 51.75 | 9,668 | +1.59(+3.16%) |
Aug 05, 2021 | 49.58 | 50.16 | 49.54 | 50.16 | 15,741 | +0.77(+1.55%) |
Aug 04, 2021 | 49.23 | 49.86 | 49.23 | 49.40 | 5,733 | -0.40(-0.81%) |
Aug 03, 2021 | 49.63 | 49.97 | 48.76 | 49.80 | 22,661 | +0.54(+1.10%) |
Aug 02, 2021 | 49.80 | 50.81 | 49.23 | 49.26 | 11,000 | -0.42(-0.85%) |
Jul 30, 2021 | 50.21 | 50.66 | 49.63 | 49.68 | 10,495 | -0.59(-1.17%) |
Jul 29, 2021 | 50.19 | 50.61 | 50.18 | 50.27 | 3,959 | +0.33(+0.65%) |
Jul 28, 2021 | 49.44 | 50.19 | 49.44 | 49.94 | 10,190 | +0.87(+1.77%) |
Jul 27, 2021 | 49.05 | 49.49 | 49.05 | 49.07 | 4,456 | -0.34(-0.68%) |
Jul 26, 2021 | 48.98 | 49.68 | 48.94 | 49.41 | 14,263 | +0.47(+0.95%) |
Jul 23, 2021 | 49.09 | 49.15 | 48.74 | 48.94 | 11,894 | +0.40(+0.83%) |
Jul 22, 2021 | 49.51 | 49.51 | 48.38 | 48.54 | 70,588 | -1.19(-2.38%) |
Jul 21, 2021 | 49.66 | 50.11 | 49.60 | 49.72 | 267,117 | +0.78(+1.60%) |
Jul 20, 2021 | 48.31 | 49.81 | 48.03 | 48.94 | 27,301 | +1.02(+2.12%) |
Jul 19, 2021 | 48.56 | 48.60 | 47.67 | 47.92 | 29,567 | -1.51(-3.06%) |
Jul 16, 2021 | 50.23 | 50.32 | 49.41 | 49.43 | 13,150 | -1.16(-2.30%) |
Jul 15, 2021 | 49.76 | 50.60 | 49.76 | 50.60 | 29,754 | +0.67(+1.34%) |
Jul 14, 2021 | 50.23 | 50.70 | 49.58 | 49.93 | 19,787 | -0.09(-0.18%) |
Jul 13, 2021 | 50.07 | 50.31 | 49.89 | 50.02 | 6,380 | -0.97(-1.91%) |
Jul 12, 2021 | 50.41 | 51.01 | 50.26 | 50.99 | 30,057 | +0.12(+0.24%) |
Jul 09, 2021 | 49.91 | 50.87 | 49.91 | 50.87 | 15,389 | +1.89(+3.87%) |
Jul 08, 2021 | 49.08 | 49.59 | 48.50 | 48.98 | 95,462 | -0.86(-1.72%) |
Jul 07, 2021 | 50.10 | 50.23 | 49.57 | 49.83 | 21,916 | -0.29(-0.58%) |
Jul 06, 2021 | 50.44 | 50.45 | 49.71 | 50.13 | 30,054 | -1.36(-2.64%) |
Jul 02, 2021 | 52.09 | 52.09 | 51.40 | 51.48 | 3,733 | -0.59(-1.14%) |