Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.50 | 50.50 | 49.89 | 49.89 | 1,139 | -0.78(-1.54%) |
Sep 29, 2021 | 50.61 | 50.67 | 50.56 | 50.67 | 574 | +0.27(+0.54%) |
Sep 28, 2021 | 50.40 | 50.40 | 50.40 | 50.40 | 412 | -0.61(-1.20%) |
Sep 27, 2021 | 51.11 | 51.11 | 51.01 | 51.01 | 1,507 | -0.10(-0.20%) |
Sep 24, 2021 | 51.00 | 51.15 | 51.00 | 51.11 | 1,188 | +0.16(+0.31%) |
Sep 23, 2021 | 50.97 | 50.97 | 50.93 | 50.95 | 1,389 | -0.02(-0.04%) |
Sep 22, 2021 | 50.92 | 50.97 | 50.77 | 50.97 | 1,233 | +0.27(+0.53%) |
Sep 21, 2021 | 50.97 | 50.97 | 50.68 | 50.70 | 3,593 | +0.35(+0.70%) |
Sep 20, 2021 | 50.88 | 50.88 | 50.19 | 50.35 | 1,433 | -0.15(-0.30%) |
Sep 17, 2021 | 50.72 | 50.72 | 50.50 | 50.50 | 447 | -0.24(-0.47%) |
Sep 16, 2021 | 50.60 | 50.74 | 50.41 | 50.74 | 1,089 | +0.28(+0.55%) |
Sep 15, 2021 | 50.31 | 50.46 | 50.31 | 50.46 | 515 | +0.46(+0.92%) |
Sep 13, 2021 | 50.00 | 50.00 | 50.00 | 53 | +0.09(+0.18%) | |
Sep 10, 2021 | 50.21 | 50.21 | 49.91 | 49.91 | 694 | -0.06(-0.12%) |
Sep 09, 2021 | 49.97 | 49.97 | 49.97 | 49.97 | 636 | +0.00(+0.00%) |
Sep 08, 2021 | 50.22 | 50.22 | 49.97 | 49.97 | 579 | -0.16(-0.32%) |
Sep 07, 2021 | 49.94 | 50.13 | 49.92 | 50.13 | 1,168 | +0.24(+0.48%) |
Sep 03, 2021 | 49.89 | 49.89 | 49.89 | 0 | +0.29(+0.58%) | |
Sep 02, 2021 | 49.69 | 49.75 | 49.60 | 49.60 | 1,085 | +0.21(+0.43%) |
Sep 01, 2021 | 49.14 | 49.39 | 49.14 | 49.39 | 1,586 | -0.01(-0.02%) |
Aug 31, 2021 | 49.13 | 49.51 | 49.13 | 49.40 | 2,011 | +0.61(+1.25%) |
Aug 30, 2021 | 48.36 | 48.83 | 48.36 | 48.79 | 4,847 | +0.52(+1.08%) |
Aug 27, 2021 | 48.43 | 48.43 | 48.26 | 48.27 | 1,076 | +0.67(+1.41%) |
Aug 26, 2021 | 47.47 | 47.60 | 47.47 | 47.60 | 506 | +0.10(+0.21%) |
Aug 25, 2021 | 47.50 | 47.51 | 47.50 | 47.50 | 692 | -0.05(-0.11%) |
Aug 24, 2021 | 48.01 | 48.01 | 47.55 | 47.55 | 730 | -0.13(-0.27%) |
Aug 23, 2021 | 48.00 | 48.00 | 47.68 | 47.68 | 294 | -0.49(-1.02%) |
Aug 20, 2021 | 48.17 | 48.17 | 48.17 | 48.17 | 378 | +0.91(+1.93%) |
Aug 19, 2021 | 47.16 | 47.26 | 47.16 | 47.26 | 875 | +0.06(+0.13%) |
Aug 18, 2021 | 47.27 | 47.27 | 47.20 | 47.20 | 872 | +0.12(+0.25%) |
Aug 17, 2021 | 47.08 | 47.08 | 47.08 | 47.08 | 274 | +0.00(+0.00%) |
Aug 16, 2021 | 47.00 | 47.08 | 47.00 | 47.08 | 1,292 | +0.24(+0.51%) |
Aug 13, 2021 | 46.50 | 46.84 | 46.50 | 46.84 | 855 | +0.57(+1.23%) |
Aug 11, 2021 | 46.27 | 46.27 | 46.27 | 88 | +0.25(+0.54%) | |
Aug 10, 2021 | 46.02 | 46.02 | 46.02 | 46.02 | 197 | -0.15(-0.32%) |
Aug 06, 2021 | 46.17 | 46.17 | 46.17 | 46.17 | 170 | +0.03(+0.07%) |
Aug 05, 2021 | 46.14 | 46.14 | 46.14 | 46.14 | 267 | +0.00(+0.00%) |
Aug 04, 2021 | 46.16 | 46.16 | 46.14 | 46.14 | 789 | +0.27(+0.59%) |
Aug 03, 2021 | 45.64 | 45.95 | 44.69 | 45.87 | 2,478 | +1.18(+2.64%) |
Jul 30, 2021 | 44.69 | 44.69 | 44.69 | 0 | +0.14(+0.31%) | |
Jul 29, 2021 | 44.55 | 44.55 | 44.55 | 44.55 | 284 | +0.07(+0.16%) |
Jul 28, 2021 | 44.59 | 44.60 | 44.48 | 44.48 | 745 | -0.55(-1.22%) |
Jul 26, 2021 | 45.03 | 45.03 | 45.03 | 90 | +0.12(+0.27%) | |
Jul 23, 2021 | 44.98 | 44.98 | 44.91 | 44.91 | 1,001 | +0.04(+0.09%) |
Jul 22, 2021 | 44.97 | 44.97 | 44.87 | 44.87 | 443 | +0.30(+0.67%) |
Jul 21, 2021 | 44.70 | 44.70 | 44.57 | 44.57 | 463 | -0.59(-1.31%) |
Jul 20, 2021 | 45.16 | 45.16 | 45.16 | 45.16 | 161 | +0.21(+0.47%) |
Jul 19, 2021 | 44.91 | 44.95 | 44.91 | 44.95 | 620 | -0.07(-0.16%) |
Jul 16, 2021 | 45.04 | 45.04 | 45.02 | 45.02 | 1,362 | -0.37(-0.82%) |
Jul 15, 2021 | 45.00 | 45.39 | 44.99 | 45.39 | 3,029 | +0.55(+1.23%) |
Jul 14, 2021 | 44.71 | 44.86 | 44.71 | 44.84 | 1,636 | -0.01(-0.02%) |
Jul 13, 2021 | 44.80 | 44.85 | 44.80 | 44.85 | 851 | +0.48(+1.08%) |
Jul 12, 2021 | 44.37 | 44.37 | 44.37 | 44.37 | 171 | -0.13(-0.29%) |
Jul 09, 2021 | 44.50 | 44.50 | 44.50 | 44.50 | 128 | +0.10(+0.23%) |
Jul 08, 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 985 | -0.16(-0.36%) |
Jul 07, 2021 | 44.50 | 44.56 | 44.50 | 44.56 | 404 | +0.27(+0.61%) |
Jul 06, 2021 | 44.24 | 44.29 | 44.24 | 44.29 | 432 | +0.11(+0.25%) |
Jul 05, 2021 | 44.27 | 44.27 | 44.18 | 44.18 | 914 | +0.21(+0.48%) |