Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.43 | 51.47 | 51.38 | 51.44 | 135,881 | -0.02(-0.04%) |
Sep 29, 2021 | 51.53 | 51.57 | 51.35 | 51.46 | 343,441 | +0.01(+0.02%) |
Sep 28, 2021 | 51.50 | 51.52 | 51.39 | 51.45 | 73,412 | -0.21(-0.41%) |
Sep 27, 2021 | 51.62 | 51.71 | 51.62 | 51.66 | 165,027 | -0.05(-0.10%) |
Sep 24, 2021 | 51.77 | 51.77 | 51.68 | 51.71 | 370,288 | -0.09(-0.18%) |
Sep 23, 2021 | 51.97 | 51.97 | 51.80 | 51.80 | 105,761 | -0.26(-0.50%) |
Sep 22, 2021 | 52.05 | 52.10 | 52.00 | 52.06 | 166,838 | +0.03(+0.05%) |
Sep 21, 2021 | 52.05 | 52.06 | 52.01 | 52.04 | 86,846 | -0.00(-0.01%) |
Sep 20, 2021 | 52.00 | 52.07 | 51.99 | 52.04 | 108,220 | +0.12(+0.22%) |
Sep 17, 2021 | 51.94 | 51.94 | 51.87 | 51.92 | 115,741 | -0.07(-0.13%) |
Sep 16, 2021 | 51.95 | 52.02 | 51.94 | 51.99 | 130,913 | -0.08(-0.16%) |
Sep 15, 2021 | 52.13 | 52.13 | 52.03 | 52.07 | 126,977 | -0.06(-0.11%) |
Sep 14, 2021 | 52.03 | 52.17 | 52.03 | 52.13 | 385,482 | +0.14(+0.27%) |
Sep 13, 2021 | 51.99 | 52.02 | 51.98 | 51.99 | 451,081 | +0.06(+0.11%) |
Sep 10, 2021 | 51.97 | 51.99 | 51.90 | 51.93 | 120,669 | -0.09(-0.17%) |
Sep 09, 2021 | 51.90 | 52.05 | 51.88 | 52.02 | 127,827 | +0.14(+0.27%) |
Sep 08, 2021 | 51.85 | 51.91 | 51.81 | 51.88 | 181,205 | +0.09(+0.18%) |
Sep 07, 2021 | 51.83 | 51.83 | 51.76 | 51.78 | 247,245 | -0.15(-0.28%) |
Sep 03, 2021 | 51.93 | 51.95 | 51.90 | 51.93 | 64,374 | -0.09(-0.17%) |
Sep 02, 2021 | 52.01 | 52.02 | 51.96 | 52.02 | 91,399 | +0.06(+0.11%) |
Sep 01, 2021 | 52.00 | 52.00 | 51.91 | 51.96 | 132,950 | -0.02(-0.04%) |
Aug 31, 2021 | 52.00 | 52.05 | 51.92 | 51.98 | 108,368 | -0.03(-0.06%) |
Aug 30, 2021 | 51.91 | 52.02 | 51.91 | 52.01 | 84,941 | +0.06(+0.11%) |
Aug 27, 2021 | 51.80 | 51.95 | 51.79 | 51.95 | 135,892 | +0.14(+0.27%) |
Aug 26, 2021 | 51.80 | 51.82 | 51.76 | 51.81 | 91,335 | +0.01(+0.02%) |
Aug 25, 2021 | 51.91 | 51.91 | 51.78 | 51.80 | 196,566 | -0.10(-0.20%) |
Aug 24, 2021 | 51.96 | 51.97 | 51.90 | 51.91 | 150,421 | -0.08(-0.16%) |
Aug 23, 2021 | 51.97 | 52.01 | 51.93 | 51.99 | 146,091 | +0.02(+0.05%) |
Aug 20, 2021 | 52.01 | 52.01 | 51.96 | 51.97 | 70,149 | -0.01(-0.03%) |
Aug 19, 2021 | 51.96 | 52.00 | 51.92 | 51.98 | 127,926 | +0.09(+0.18%) |
Aug 18, 2021 | 51.87 | 51.92 | 51.82 | 51.89 | 85,935 | -0.02(-0.04%) |
Aug 17, 2021 | 51.92 | 51.96 | 51.90 | 51.91 | 63,981 | -0.04(-0.07%) |
Aug 16, 2021 | 51.96 | 52.03 | 51.93 | 51.94 | 96,412 | +0.05(+0.09%) |
Aug 13, 2021 | 51.76 | 51.90 | 51.76 | 51.90 | 87,770 | +0.18(+0.34%) |
Aug 12, 2021 | 51.70 | 51.74 | 51.66 | 51.72 | 88,033 | -0.02(-0.04%) |
Aug 11, 2021 | 51.66 | 51.78 | 51.63 | 51.74 | 104,494 | +0.07(+0.13%) |
Aug 10, 2021 | 51.77 | 51.77 | 51.66 | 51.67 | 53,248 | -0.07(-0.13%) |
Aug 09, 2021 | 51.96 | 51.96 | 51.74 | 51.74 | 64,687 | -0.08(-0.16%) |
Aug 06, 2021 | 51.89 | 51.91 | 51.82 | 51.82 | 66,470 | -0.23(-0.45%) |
Aug 05, 2021 | 52.11 | 52.14 | 52.04 | 52.06 | 82,575 | -0.14(-0.27%) |
Aug 04, 2021 | 52.27 | 52.28 | 52.06 | 52.20 | 129,434 | +0.01(+0.02%) |
Aug 03, 2021 | 52.17 | 52.23 | 52.17 | 52.19 | 80,047 | +0.03(+0.05%) |
Aug 02, 2021 | 52.08 | 52.22 | 52.06 | 52.16 | 121,130 | +0.09(+0.17%) |
Jul 30, 2021 | 52.01 | 52.07 | 52.00 | 52.07 | 118,905 | +0.08(+0.16%) |
Jul 29, 2021 | 51.98 | 52.02 | 51.95 | 51.99 | 161,934 | -0.07(-0.13%) |
Jul 28, 2021 | 51.98 | 52.07 | 51.93 | 52.05 | 131,938 | +0.04(+0.07%) |
Jul 27, 2021 | 51.94 | 52.01 | 51.94 | 52.01 | 70,142 | +0.14(+0.27%) |
Jul 26, 2021 | 51.95 | 51.97 | 51.87 | 51.87 | 105,335 | -0.08(-0.16%) |
Jul 23, 2021 | 51.86 | 51.96 | 51.85 | 51.96 | 486,030 | +0.00(+0.00%) |
Jul 22, 2021 | 51.86 | 51.99 | 51.86 | 51.96 | 53,929 | +0.13(+0.25%) |
Jul 21, 2021 | 51.90 | 51.90 | 51.81 | 51.83 | 61,742 | -0.19(-0.36%) |
Jul 20, 2021 | 52.17 | 52.18 | 51.99 | 52.01 | 64,689 | -0.05(-0.09%) |
Jul 19, 2021 | 52.00 | 52.11 | 52.00 | 52.06 | 91,555 | +0.26(+0.50%) |
Jul 16, 2021 | 51.74 | 51.82 | 51.74 | 51.80 | 78,440 | -0.02(-0.04%) |
Jul 15, 2021 | 51.79 | 51.85 | 51.72 | 51.82 | 132,921 | +0.09(+0.17%) |
Jul 14, 2021 | 51.64 | 51.74 | 51.64 | 51.73 | 315,974 | +0.16(+0.32%) |
Jul 13, 2021 | 51.70 | 51.72 | 51.54 | 51.57 | 97,033 | -0.12(-0.23%) |
Jul 12, 2021 | 51.74 | 51.74 | 51.65 | 51.69 | 83,920 | -0.01(-0.02%) |
Jul 09, 2021 | 51.72 | 51.72 | 51.68 | 51.70 | 118,750 | -0.16(-0.31%) |
Jul 08, 2021 | 51.85 | 51.92 | 51.82 | 51.85 | 90,808 | +0.05(+0.09%) |
Jul 07, 2021 | 51.73 | 51.85 | 51.73 | 51.81 | 177,917 | +0.14(+0.27%) |
Jul 06, 2021 | 51.60 | 51.74 | 51.60 | 51.67 | 101,867 | +0.15(+0.29%) |
Jul 02, 2021 | 51.46 | 51.55 | 51.45 | 51.52 | 128,372 | +0.07(+0.14%) |