Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.26 | 48.67 | 47.98 | 48.08 | 598,057 | -0.06(-0.12%) |
Sep 29, 2021 | 48.60 | 48.78 | 48.06 | 48.14 | 618,906 | -0.12(-0.25%) |
Sep 28, 2021 | 49.35 | 49.35 | 48.19 | 48.26 | 1,826,324 | -1.68(-3.36%) |
Sep 27, 2021 | 50.18 | 50.29 | 49.59 | 49.94 | 793,126 | -0.49(-0.98%) |
Sep 24, 2021 | 50.14 | 50.54 | 49.96 | 50.43 | 653,404 | +0.02(+0.04%) |
Sep 23, 2021 | 50.18 | 50.53 | 49.87 | 50.41 | 1,055,770 | +0.47(+0.95%) |
Sep 22, 2021 | 49.37 | 49.94 | 49.24 | 49.94 | 983,806 | +0.69(+1.40%) |
Sep 21, 2021 | 49.52 | 49.79 | 49.19 | 49.24 | 582,571 | -0.02(-0.04%) |
Sep 20, 2021 | 49.29 | 49.80 | 48.72 | 49.26 | 893,807 | -0.87(-1.73%) |
Sep 17, 2021 | 50.62 | 50.62 | 49.99 | 50.13 | 874,393 | -0.47(-0.94%) |
Sep 16, 2021 | 50.45 | 50.64 | 50.10 | 50.61 | 752,292 | +0.14(+0.27%) |
Sep 15, 2021 | 50.13 | 50.47 | 49.87 | 50.47 | 554,917 | +0.25(+0.49%) |
Sep 14, 2021 | 50.36 | 50.60 | 50.06 | 50.22 | 945,639 | +0.01(+0.02%) |
Sep 13, 2021 | 50.37 | 50.37 | 49.64 | 50.21 | 2,393,934 | +0.03(+0.06%) |
Sep 10, 2021 | 51.13 | 51.39 | 50.17 | 50.18 | 1,251,469 | -0.68(-1.34%) |
Sep 09, 2021 | 50.84 | 51.31 | 50.82 | 50.86 | 998,908 | -0.11(-0.21%) |
Sep 08, 2021 | 51.09 | 51.21 | 50.75 | 50.97 | 641,422 | -0.30(-0.58%) |
Sep 07, 2021 | 51.94 | 51.97 | 51.08 | 51.27 | 820,859 | -0.56(-1.09%) |
Sep 03, 2021 | 51.55 | 51.99 | 51.41 | 51.83 | 803,512 | +0.37(+0.71%) |
Sep 02, 2021 | 51.11 | 51.56 | 51.00 | 51.47 | 741,480 | +0.47(+0.93%) |
Sep 01, 2021 | 50.73 | 51.14 | 50.67 | 50.99 | 941,717 | +0.12(+0.23%) |
Aug 31, 2021 | 51.21 | 51.22 | 50.75 | 50.87 | 1,090,564 | -0.33(-0.64%) |
Aug 30, 2021 | 51.19 | 51.30 | 50.79 | 51.20 | 780,677 | +0.28(+0.54%) |
Aug 27, 2021 | 50.58 | 51.02 | 50.28 | 50.92 | 625,982 | +0.48(+0.96%) |
Aug 26, 2021 | 50.35 | 50.63 | 50.06 | 50.44 | 1,064,664 | +0.19(+0.37%) |
Aug 25, 2021 | 49.87 | 50.38 | 49.82 | 50.25 | 1,087,183 | +0.67(+1.35%) |
Aug 24, 2021 | 49.16 | 49.65 | 49.11 | 49.58 | 1,113,502 | +1.13(+2.34%) |
Aug 23, 2021 | 48.02 | 48.52 | 47.94 | 48.45 | 484,990 | +0.65(+1.36%) |
Aug 20, 2021 | 47.48 | 47.83 | 47.28 | 47.79 | 406,791 | +0.47(+1.00%) |
Aug 19, 2021 | 46.78 | 47.52 | 46.74 | 47.32 | 463,891 | +0.24(+0.50%) |
Aug 18, 2021 | 47.48 | 47.57 | 47.04 | 47.08 | 328,025 | -0.41(-0.87%) |
Aug 17, 2021 | 47.48 | 47.54 | 47.12 | 47.50 | 698,934 | -0.28(-0.58%) |
Aug 16, 2021 | 48.11 | 48.11 | 47.36 | 47.77 | 779,102 | -0.49(-1.02%) |
Aug 13, 2021 | 48.23 | 48.40 | 47.94 | 48.27 | 425,702 | +0.22(+0.45%) |
Aug 12, 2021 | 47.39 | 48.11 | 47.37 | 48.05 | 591,605 | +0.61(+1.29%) |
Aug 11, 2021 | 47.78 | 47.87 | 47.21 | 47.44 | 867,594 | -0.19(-0.39%) |
Aug 10, 2021 | 48.42 | 48.45 | 47.46 | 47.63 | 563,502 | -0.56(-1.17%) |
Aug 09, 2021 | 47.89 | 48.32 | 47.87 | 48.19 | 500,059 | +0.14(+0.29%) |
Aug 06, 2021 | 48.44 | 48.63 | 47.77 | 48.05 | 673,430 | -0.77(-1.58%) |
Aug 05, 2021 | 48.90 | 48.97 | 48.55 | 48.82 | 344,940 | +0.08(+0.16%) |
Aug 04, 2021 | 48.48 | 48.85 | 48.44 | 48.74 | 385,265 | +0.10(+0.20%) |
Aug 03, 2021 | 48.63 | 48.81 | 48.31 | 48.64 | 549,506 | +0.03(+0.06%) |
Aug 02, 2021 | 48.60 | 48.91 | 47.94 | 48.61 | 676,187 | +0.22(+0.45%) |
Jul 30, 2021 | 48.41 | 48.74 | 48.27 | 48.40 | 532,014 | -0.32(-0.65%) |
Jul 29, 2021 | 48.78 | 49.05 | 48.66 | 48.71 | 483,749 | +0.15(+0.30%) |
Jul 28, 2021 | 48.33 | 48.73 | 48.21 | 48.56 | 742,115 | +0.32(+0.65%) |
Jul 27, 2021 | 48.71 | 48.79 | 47.69 | 48.25 | 485,664 | -0.34(-0.69%) |
Jul 26, 2021 | 48.78 | 48.78 | 48.34 | 48.58 | 769,181 | -0.29(-0.59%) |
Jul 23, 2021 | 48.26 | 48.91 | 48.09 | 48.87 | 512,290 | +0.61(+1.27%) |
Jul 22, 2021 | 47.77 | 48.29 | 47.63 | 48.26 | 498,834 | +0.63(+1.33%) |
Jul 21, 2021 | 47.37 | 47.68 | 47.13 | 47.63 | 721,173 | +0.25(+0.52%) |
Jul 20, 2021 | 46.74 | 47.66 | 46.59 | 47.38 | 519,755 | +0.91(+1.95%) |
Jul 19, 2021 | 46.03 | 46.61 | 45.70 | 46.47 | 725,667 | -0.07(-0.15%) |
Jul 16, 2021 | 46.57 | 46.95 | 46.46 | 46.54 | 699,026 | +0.05(+0.11%) |
Jul 15, 2021 | 46.85 | 46.97 | 46.22 | 46.49 | 636,305 | -0.39(-0.84%) |
Jul 14, 2021 | 47.54 | 47.59 | 46.83 | 46.89 | 453,924 | -0.31(-0.65%) |
Jul 13, 2021 | 47.19 | 47.68 | 47.09 | 47.19 | 616,834 | -0.15(-0.31%) |
Jul 12, 2021 | 47.96 | 48.14 | 47.23 | 47.34 | 758,379 | -0.42(-0.89%) |
Jul 09, 2021 | 47.44 | 47.78 | 47.19 | 47.76 | 475,564 | +0.49(+1.04%) |
Jul 08, 2021 | 46.79 | 47.41 | 46.38 | 47.27 | 692,378 | -0.19(-0.40%) |
Jul 07, 2021 | 47.52 | 47.57 | 46.90 | 47.46 | 874,048 | +0.19(+0.40%) |
Jul 06, 2021 | 46.58 | 47.27 | 46.58 | 47.27 | 603,443 | +0.80(+1.72%) |
Jul 02, 2021 | 46.64 | 46.64 | 46.22 | 46.47 | 281,961 | +0.29(+0.62%) |