Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.35 | 52.74 | 51.46 | 51.91 | 187,938 | +0.08(+0.15%) |
Sep 29, 2021 | 50.76 | 52.12 | 50.53 | 51.83 | 160,024 | +0.78(+1.53%) |
Sep 28, 2021 | 51.37 | 51.47 | 50.73 | 51.05 | 145,155 | -0.32(-0.62%) |
Sep 27, 2021 | 51.31 | 52.29 | 51.16 | 51.36 | 333,052 | +0.32(+0.62%) |
Sep 24, 2021 | 50.73 | 51.43 | 49.22 | 51.05 | 108,703 | -0.08(-0.15%) |
Sep 23, 2021 | 50.60 | 51.66 | 50.60 | 51.13 | 112,671 | +0.93(+1.85%) |
Sep 22, 2021 | 49.41 | 50.77 | 49.36 | 50.20 | 122,399 | +1.36(+2.80%) |
Sep 21, 2021 | 49.73 | 49.91 | 48.66 | 48.83 | 157,197 | -0.41(-0.82%) |
Sep 20, 2021 | 49.51 | 49.97 | 48.27 | 49.24 | 213,292 | -2.18(-4.23%) |
Sep 17, 2021 | 51.04 | 51.50 | 49.93 | 51.41 | 531,613 | +0.51(+1.01%) |
Sep 16, 2021 | 50.71 | 51.85 | 50.71 | 50.90 | 194,556 | +0.34(+0.66%) |
Sep 15, 2021 | 50.01 | 50.75 | 49.79 | 50.56 | 200,398 | +0.77(+1.55%) |
Sep 14, 2021 | 51.09 | 51.55 | 49.72 | 49.79 | 190,276 | -1.30(-2.54%) |
Sep 13, 2021 | 51.08 | 51.97 | 50.90 | 51.09 | 221,389 | +0.53(+1.06%) |
Sep 10, 2021 | 50.69 | 51.41 | 49.88 | 50.55 | 225,967 | +0.23(+0.45%) |
Sep 09, 2021 | 49.33 | 51.34 | 49.33 | 50.32 | 376,874 | +0.91(+1.84%) |
Sep 08, 2021 | 48.04 | 49.44 | 48.01 | 49.41 | 240,924 | +1.70(+3.57%) |
Sep 07, 2021 | 48.55 | 49.06 | 47.64 | 47.71 | 72,210 | -0.80(-1.65%) |
Sep 03, 2021 | 48.90 | 48.90 | 48.31 | 48.51 | 82,494 | -0.17(-0.35%) |
Sep 02, 2021 | 48.66 | 49.30 | 48.22 | 48.68 | 80,710 | +0.00(+0.00%) |
Sep 01, 2021 | 48.64 | 48.82 | 47.62 | 48.68 | 80,625 | +0.08(+0.16%) |
Aug 31, 2021 | 48.10 | 48.64 | 47.42 | 48.60 | 113,201 | +0.68(+1.42%) |
Aug 30, 2021 | 49.28 | 49.28 | 47.59 | 47.92 | 121,881 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.36 | 47.58 | 49.29 | 172,044 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,452 | -1.34(-2.75%) |
Aug 25, 2021 | 49.30 | 49.87 | 48.89 | 48.93 | 122,586 | -0.39(-0.78%) |
Aug 24, 2021 | 48.91 | 49.48 | 48.70 | 49.31 | 69,337 | +0.55(+1.13%) |
Aug 23, 2021 | 48.65 | 49.00 | 48.38 | 48.76 | 80,666 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.54 | 47.15 | 48.43 | 110,976 | +0.98(+2.06%) |
Aug 19, 2021 | 47.26 | 47.80 | 46.62 | 47.46 | 118,013 | -0.43(-0.91%) |
Aug 18, 2021 | 48.10 | 48.71 | 47.76 | 47.89 | 68,428 | -0.33(-0.68%) |
Aug 17, 2021 | 48.55 | 49.23 | 47.60 | 48.22 | 80,013 | -0.56(-1.15%) |
Aug 16, 2021 | 48.94 | 49.33 | 48.18 | 48.78 | 75,903 | -0.43(-0.88%) |
Aug 13, 2021 | 49.80 | 50.54 | 49.11 | 49.22 | 45,931 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.54 | 49.21 | 49.73 | 194,298 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.80 | 50.05 | 127,999 | +0.71(+1.44%) |
Aug 10, 2021 | 48.66 | 49.44 | 48.32 | 49.33 | 76,026 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.58 | 48.51 | 48.71 | 110,160 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.09 | 49.32 | 106,193 | +1.76(+3.70%) |
Aug 05, 2021 | 47.73 | 48.41 | 47.48 | 47.57 | 161,742 | +0.06(+0.12%) |
Aug 04, 2021 | 47.95 | 48.86 | 47.35 | 47.51 | 114,684 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.74 | 46.34 | 48.45 | 206,640 | +0.31(+0.64%) |
Aug 02, 2021 | 49.38 | 49.70 | 47.93 | 48.15 | 219,155 | -0.96(-1.95%) |
Jul 30, 2021 | 49.64 | 50.48 | 48.86 | 49.11 | 239,250 | -0.61(-1.23%) |
Jul 29, 2021 | 50.45 | 52.40 | 48.76 | 49.72 | 213,413 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.82 | 47.33 | 48.59 | 126,719 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.12 | 47.01 | 48.02 | 104,206 | +0.03(+0.06%) |
Jul 26, 2021 | 48.00 | 48.66 | 47.67 | 47.99 | 68,758 | +0.07(+0.14%) |
Jul 23, 2021 | 47.80 | 48.10 | 47.28 | 47.92 | 90,697 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.90 | 47.21 | 97,805 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.76 | 48.40 | 107,326 | +0.66(+1.39%) |
Jul 20, 2021 | 46.45 | 48.40 | 46.38 | 47.73 | 184,745 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.42 | 138,478 | -1.46(-3.05%) |
Jul 16, 2021 | 49.65 | 49.65 | 47.61 | 47.88 | 132,865 | -1.25(-2.55%) |
Jul 15, 2021 | 48.41 | 49.50 | 47.96 | 49.14 | 90,238 | +0.27(+0.55%) |
Jul 14, 2021 | 48.91 | 49.74 | 48.33 | 48.87 | 141,372 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.91 | 48.98 | 49.21 | 210,628 | -1.88(-3.68%) |
Jul 12, 2021 | 49.48 | 51.22 | 49.13 | 51.08 | 243,550 | +1.05(+2.09%) |
Jul 09, 2021 | 48.44 | 50.12 | 48.04 | 50.04 | 210,836 | +2.51(+5.28%) |
Jul 08, 2021 | 48.02 | 48.56 | 46.82 | 47.53 | 194,972 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.08 | 49.03 | 49.09 | 178,192 | -0.24(-0.48%) |
Jul 06, 2021 | 49.29 | 50.34 | 48.69 | 49.32 | 130,939 | -1.11(-2.19%) |
Jul 02, 2021 | 50.95 | 50.95 | 50.25 | 50.43 | 100,382 | -0.46(-0.91%) |