Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.67 | 53.80 | 51.39 | 51.58 | 739,702 | -1.67(-3.13%) |
Sep 29, 2021 | 53.78 | 53.91 | 52.84 | 53.25 | 385,751 | +0.03(+0.06%) |
Sep 28, 2021 | 53.51 | 54.05 | 53.08 | 53.22 | 714,819 | +0.09(+0.17%) |
Sep 27, 2021 | 52.04 | 53.39 | 51.55 | 53.13 | 626,387 | +1.50(+2.90%) |
Sep 24, 2021 | 51.53 | 52.00 | 51.28 | 51.63 | 633,848 | +0.11(+0.21%) |
Sep 23, 2021 | 50.92 | 51.96 | 50.71 | 51.52 | 503,437 | +1.14(+2.27%) |
Sep 22, 2021 | 50.16 | 50.95 | 50.05 | 50.38 | 497,993 | +0.85(+1.72%) |
Sep 21, 2021 | 49.84 | 49.98 | 49.12 | 49.53 | 437,617 | -0.31(-0.62%) |
Sep 20, 2021 | 48.76 | 49.84 | 48.76 | 49.84 | 621,245 | -0.37(-0.73%) |
Sep 17, 2021 | 50.44 | 50.44 | 49.75 | 50.20 | 1,594,721 | +0.08(+0.16%) |
Sep 16, 2021 | 51.14 | 51.14 | 50.07 | 50.12 | 469,417 | -0.56(-1.10%) |
Sep 15, 2021 | 51.09 | 51.51 | 50.38 | 50.68 | 537,981 | -0.43(-0.84%) |
Sep 14, 2021 | 52.70 | 52.93 | 50.78 | 51.11 | 515,747 | -1.27(-2.43%) |
Sep 13, 2021 | 53.34 | 53.34 | 51.76 | 52.38 | 373,808 | -0.31(-0.58%) |
Sep 10, 2021 | 53.81 | 53.81 | 52.65 | 52.68 | 299,792 | -0.56(-1.04%) |
Sep 09, 2021 | 53.68 | 54.36 | 53.17 | 53.24 | 502,070 | -0.55(-1.02%) |
Sep 08, 2021 | 53.83 | 54.68 | 53.70 | 53.79 | 581,090 | -0.60(-1.10%) |
Sep 07, 2021 | 54.53 | 55.61 | 54.27 | 54.38 | 479,284 | -0.25(-0.45%) |
Sep 03, 2021 | 55.75 | 55.87 | 54.57 | 54.63 | 323,276 | -1.14(-2.05%) |
Sep 02, 2021 | 55.63 | 56.21 | 55.13 | 55.77 | 435,016 | +0.32(+0.57%) |
Sep 01, 2021 | 55.40 | 56.07 | 54.42 | 55.45 | 546,563 | +0.43(+0.78%) |
Aug 31, 2021 | 54.74 | 55.17 | 53.90 | 55.03 | 1,985,672 | +0.41(+0.75%) |
Aug 30, 2021 | 54.84 | 54.86 | 54.26 | 54.62 | 484,041 | -0.04(-0.07%) |
Aug 27, 2021 | 53.55 | 54.75 | 53.19 | 54.66 | 607,176 | +1.46(+2.74%) |
Aug 26, 2021 | 53.55 | 53.96 | 52.70 | 53.20 | 418,226 | -0.10(-0.19%) |
Aug 25, 2021 | 53.19 | 54.12 | 52.69 | 53.30 | 542,373 | +0.58(+1.09%) |
Aug 24, 2021 | 52.99 | 53.33 | 52.48 | 52.72 | 498,952 | +0.10(+0.19%) |
Aug 23, 2021 | 52.21 | 52.95 | 52.21 | 52.63 | 354,630 | +0.57(+1.09%) |
Aug 20, 2021 | 50.77 | 52.10 | 50.52 | 52.06 | 447,297 | +1.30(+2.56%) |
Aug 19, 2021 | 50.13 | 51.06 | 49.84 | 50.76 | 588,287 | -0.21(-0.41%) |
Aug 18, 2021 | 51.67 | 52.29 | 50.89 | 50.97 | 364,732 | -0.79(-1.53%) |
Aug 17, 2021 | 51.45 | 52.12 | 51.06 | 51.76 | 329,301 | -0.31(-0.59%) |
Aug 16, 2021 | 51.84 | 52.40 | 51.34 | 52.07 | 221,885 | -0.45(-0.85%) |
Aug 13, 2021 | 54.24 | 54.24 | 52.32 | 52.52 | 253,039 | -1.32(-2.45%) |
Aug 12, 2021 | 54.13 | 54.16 | 53.24 | 53.84 | 353,437 | -0.34(-0.62%) |
Aug 11, 2021 | 53.83 | 54.18 | 53.11 | 54.17 | 502,151 | +1.15(+2.17%) |
Aug 10, 2021 | 51.54 | 53.25 | 51.54 | 53.02 | 400,279 | +1.06(+2.04%) |
Aug 09, 2021 | 52.20 | 52.73 | 51.41 | 51.96 | 552,324 | -0.44(-0.83%) |
Aug 06, 2021 | 51.44 | 52.79 | 51.20 | 52.40 | 986,940 | +2.00(+3.96%) |
Aug 05, 2021 | 49.61 | 50.62 | 49.59 | 50.40 | 549,402 | +1.19(+2.42%) |
Aug 04, 2021 | 47.53 | 49.46 | 47.36 | 49.21 | 681,462 | +0.93(+1.93%) |
Aug 03, 2021 | 47.09 | 48.32 | 45.46 | 48.28 | 954,562 | +1.31(+2.79%) |
Aug 02, 2021 | 48.24 | 49.29 | 46.52 | 46.97 | 1,061,876 | -0.93(-1.95%) |
Jul 30, 2021 | 47.95 | 48.98 | 47.38 | 47.90 | 643,233 | -0.49(-1.01%) |
Jul 29, 2021 | 48.39 | 48.79 | 48.03 | 48.39 | 425,130 | +0.36(+0.74%) |
Jul 28, 2021 | 47.91 | 48.62 | 47.04 | 48.03 | 479,309 | +0.42(+0.89%) |
Jul 27, 2021 | 47.29 | 48.02 | 46.88 | 47.60 | 453,938 | -0.03(-0.06%) |
Jul 26, 2021 | 47.62 | 48.20 | 47.10 | 47.63 | 470,392 | +0.46(+0.98%) |
Jul 23, 2021 | 47.26 | 47.26 | 46.52 | 47.17 | 300,759 | +0.57(+1.23%) |
Jul 22, 2021 | 47.53 | 47.53 | 46.55 | 46.60 | 474,469 | -0.89(-1.87%) |
Jul 21, 2021 | 47.07 | 48.11 | 46.77 | 47.49 | 628,943 | +1.29(+2.80%) |
Jul 20, 2021 | 44.68 | 47.45 | 44.68 | 46.19 | 960,294 | +1.17(+2.61%) |
Jul 19, 2021 | 45.03 | 45.51 | 44.47 | 45.02 | 889,854 | -1.46(-3.14%) |
Jul 16, 2021 | 48.79 | 48.79 | 46.47 | 46.48 | 739,454 | -1.72(-3.56%) |
Jul 15, 2021 | 46.68 | 48.27 | 46.68 | 48.20 | 703,428 | +0.89(+1.88%) |
Jul 14, 2021 | 47.16 | 48.43 | 46.89 | 47.31 | 3,176,448 | +0.56(+1.20%) |
Jul 13, 2021 | 46.93 | 47.43 | 46.52 | 46.75 | 1,620,141 | -0.52(-1.11%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.59 | 47.27 | 815,421 | -0.22(-0.46%) |
Jul 09, 2021 | 47.85 | 47.96 | 46.68 | 47.49 | 2,222,724 | +0.84(+1.80%) |
Jul 08, 2021 | 46.62 | 47.75 | 46.29 | 46.65 | 1,041,331 | -1.05(-2.19%) |
Jul 07, 2021 | 47.58 | 48.80 | 47.47 | 47.69 | 1,125,744 | -0.55(-1.14%) |
Jul 06, 2021 | 49.29 | 49.46 | 47.79 | 48.24 | 733,363 | -1.32(-2.67%) |
Jul 02, 2021 | 51.24 | 51.26 | 49.48 | 49.57 | 577,979 | -1.79(-3.49%) |