Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 55.53 | 56.56 | 54.61 | 55.73 | 98,535 | +0.64(+1.16%) |
Sep 29, 2021 | 55.13 | 55.88 | 53.94 | 55.09 | 78,076 | +0.19(+0.35%) |
Sep 28, 2021 | 54.64 | 55.82 | 53.92 | 54.90 | 101,441 | +0.02(+0.04%) |
Sep 27, 2021 | 54.02 | 55.82 | 53.74 | 54.88 | 85,634 | +0.77(+1.42%) |
Sep 24, 2021 | 53.45 | 55.27 | 52.95 | 54.11 | 87,283 | +0.08(+0.15%) |
Sep 23, 2021 | 51.35 | 54.66 | 51.05 | 54.03 | 122,530 | +2.58(+5.01%) |
Sep 22, 2021 | 49.96 | 51.56 | 49.86 | 51.45 | 86,901 | +1.60(+3.21%) |
Sep 21, 2021 | 49.12 | 50.01 | 48.56 | 49.85 | 37,510 | +0.82(+1.67%) |
Sep 20, 2021 | 48.47 | 49.50 | 48.44 | 49.03 | 93,976 | -0.25(-0.51%) |
Sep 17, 2021 | 51.13 | 51.13 | 48.89 | 49.28 | 365,919 | -1.82(-3.56%) |
Sep 16, 2021 | 52.94 | 52.94 | 50.95 | 51.10 | 149,278 | -1.78(-3.37%) |
Sep 15, 2021 | 54.02 | 54.46 | 52.53 | 52.88 | 129,832 | -1.03(-1.91%) |
Sep 14, 2021 | 52.45 | 54.07 | 52.45 | 53.91 | 103,797 | +1.56(+2.98%) |
Sep 13, 2021 | 51.89 | 52.68 | 51.05 | 52.35 | 105,457 | +0.65(+1.26%) |
Sep 10, 2021 | 51.51 | 51.51 | 50.27 | 51.70 | 108,962 | -0.25(-0.48%) |
Sep 09, 2021 | 51.51 | 52.13 | 50.71 | 51.95 | 154,563 | +0.40(+0.78%) |
Sep 08, 2021 | 52.08 | 52.13 | 50.91 | 51.55 | 60,553 | -0.53(-1.02%) |
Sep 07, 2021 | 51.54 | 52.32 | 51.13 | 52.08 | 84,914 | +0.62(+1.20%) |
Sep 03, 2021 | 52.74 | 52.96 | 50.71 | 51.46 | 97,214 | -1.22(-2.32%) |
Sep 02, 2021 | 52.32 | 53.27 | 51.55 | 52.68 | 114,270 | +0.26(+0.50%) |
Sep 01, 2021 | 53.78 | 53.78 | 52.05 | 52.42 | 107,423 | -0.95(-1.78%) |
Aug 31, 2021 | 51.66 | 55.50 | 51.66 | 53.37 | 287,282 | +4.95(+10.22%) |
Aug 30, 2021 | 47.27 | 48.42 | 47.27 | 48.42 | 70,748 | +0.93(+1.96%) |
Aug 27, 2021 | 47.62 | 48.59 | 47.04 | 47.49 | 98,328 | +0.12(+0.25%) |
Aug 26, 2021 | 48.25 | 48.81 | 47.02 | 47.37 | 93,996 | -1.02(-2.11%) |
Aug 25, 2021 | 49.20 | 50.46 | 47.71 | 48.39 | 93,971 | -0.82(-1.67%) |
Aug 24, 2021 | 50.52 | 50.76 | 48.87 | 49.21 | 58,711 | -1.47(-2.90%) |
Aug 23, 2021 | 49.97 | 51.01 | 49.90 | 50.68 | 104,784 | +0.81(+1.62%) |
Aug 20, 2021 | 48.41 | 49.89 | 47.92 | 49.87 | 416,219 | +1.30(+2.68%) |
Aug 19, 2021 | 47.81 | 49.21 | 47.23 | 48.57 | 67,118 | +0.35(+0.73%) |
Aug 18, 2021 | 49.04 | 49.80 | 48.19 | 48.22 | 77,086 | -0.83(-1.69%) |
Aug 17, 2021 | 48.85 | 49.21 | 48.25 | 49.05 | 50,233 | -0.14(-0.28%) |
Aug 16, 2021 | 48.69 | 49.85 | 47.94 | 49.19 | 93,192 | +0.42(+0.86%) |
Aug 13, 2021 | 48.35 | 49.34 | 47.70 | 48.77 | 109,836 | +1.03(+2.16%) |
Aug 12, 2021 | 47.36 | 47.89 | 46.77 | 47.74 | 51,949 | +0.55(+1.17%) |
Aug 11, 2021 | 47.60 | 48.39 | 46.97 | 47.19 | 69,446 | -0.60(-1.26%) |
Aug 10, 2021 | 48.25 | 48.34 | 46.51 | 47.79 | 74,162 | -0.05(-0.10%) |
Aug 09, 2021 | 46.68 | 48.49 | 46.00 | 47.84 | 80,625 | +2.07(+4.52%) |
Aug 06, 2021 | 47.04 | 47.19 | 45.58 | 45.77 | 107,128 | -0.70(-1.51%) |
Aug 05, 2021 | 46.72 | 46.80 | 45.49 | 46.47 | 100,090 | -0.07(-0.15%) |
Aug 04, 2021 | 47.60 | 48.13 | 46.32 | 46.54 | 69,832 | -1.41(-2.94%) |
Aug 03, 2021 | 47.43 | 48.02 | 46.89 | 47.95 | 72,402 | +0.59(+1.25%) |
Aug 02, 2021 | 46.69 | 47.86 | 46.53 | 47.36 | 64,827 | +0.86(+1.85%) |
Jul 30, 2021 | 46.18 | 47.03 | 45.81 | 46.50 | 106,422 | -0.11(-0.24%) |
Jul 29, 2021 | 48.37 | 48.40 | 46.59 | 46.61 | 53,101 | -1.56(-3.24%) |
Jul 28, 2021 | 47.67 | 48.39 | 47.45 | 48.17 | 80,945 | +0.52(+1.09%) |
Jul 27, 2021 | 47.65 | 48.16 | 47.20 | 47.65 | 59,169 | +0.11(+0.23%) |
Jul 26, 2021 | 47.85 | 48.12 | 47.02 | 47.54 | 63,527 | -0.30(-0.63%) |
Jul 23, 2021 | 48.00 | 48.00 | 47.09 | 47.84 | 56,699 | +0.18(+0.38%) |
Jul 22, 2021 | 48.65 | 48.65 | 47.43 | 47.66 | 62,788 | -1.17(-2.40%) |
Jul 21, 2021 | 48.67 | 49.09 | 48.08 | 48.83 | 63,964 | +0.33(+0.68%) |
Jul 20, 2021 | 47.95 | 49.34 | 46.30 | 48.50 | 115,534 | +0.85(+1.78%) |
Jul 19, 2021 | 48.77 | 48.77 | 46.33 | 47.65 | 124,846 | +0.06(+0.13%) |
Jul 16, 2021 | 47.26 | 47.64 | 45.84 | 47.59 | 71,942 | +0.57(+1.21%) |
Jul 15, 2021 | 48.11 | 48.77 | 46.72 | 47.02 | 154,206 | -1.51(-3.11%) |
Jul 14, 2021 | 47.57 | 48.85 | 47.57 | 48.53 | 135,909 | +1.05(+2.21%) |
Jul 13, 2021 | 46.74 | 47.89 | 46.58 | 47.48 | 110,606 | -0.11(-0.23%) |
Jul 12, 2021 | 46.53 | 49.06 | 46.14 | 47.59 | 154,724 | +0.88(+1.88%) |
Jul 09, 2021 | 44.49 | 46.90 | 44.49 | 46.71 | 125,060 | +2.60(+5.89%) |
Jul 08, 2021 | 44.08 | 44.37 | 43.00 | 44.11 | 112,473 | +0.32(+0.73%) |
Jul 07, 2021 | 45.02 | 45.40 | 43.60 | 43.79 | 133,151 | -1.38(-3.06%) |
Jul 06, 2021 | 44.13 | 45.67 | 43.78 | 45.17 | 108,195 | +0.93(+2.10%) |
Jul 02, 2021 | 44.16 | 44.40 | 43.52 | 44.24 | 128,699 | +0.20(+0.45%) |