Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.83 | 52.28 | 50.40 | 51.54 | 434,839 | +1.08(+2.14%) |
Sep 29, 2021 | 49.01 | 50.63 | 48.60 | 50.46 | 363,337 | +1.80(+3.70%) |
Sep 28, 2021 | 49.08 | 49.08 | 48.27 | 48.66 | 184,040 | -0.01(-0.02%) |
Sep 27, 2021 | 47.05 | 49.29 | 46.91 | 48.67 | 208,426 | +2.02(+4.33%) |
Sep 24, 2021 | 46.64 | 47.58 | 46.50 | 46.65 | 170,769 | +0.04(+0.09%) |
Sep 23, 2021 | 46.10 | 47.17 | 45.70 | 46.61 | 174,972 | +0.95(+2.08%) |
Sep 22, 2021 | 45.24 | 46.21 | 45.00 | 45.66 | 119,432 | +0.97(+2.17%) |
Sep 21, 2021 | 45.30 | 45.30 | 44.30 | 44.69 | 143,311 | -0.18(-0.40%) |
Sep 20, 2021 | 44.28 | 44.94 | 43.90 | 44.87 | 185,122 | -0.87(-1.90%) |
Sep 17, 2021 | 45.54 | 45.95 | 45.03 | 45.74 | 655,584 | +0.52(+1.15%) |
Sep 16, 2021 | 46.13 | 46.14 | 45.16 | 45.22 | 148,971 | -0.54(-1.18%) |
Sep 15, 2021 | 45.34 | 45.99 | 44.89 | 45.76 | 155,404 | +0.74(+1.64%) |
Sep 14, 2021 | 46.51 | 46.51 | 44.74 | 45.02 | 133,406 | -1.19(-2.58%) |
Sep 13, 2021 | 45.62 | 46.38 | 45.58 | 46.21 | 176,932 | +0.59(+1.29%) |
Sep 10, 2021 | 46.77 | 46.77 | 45.57 | 45.62 | 127,665 | -0.95(-2.04%) |
Sep 09, 2021 | 46.28 | 47.13 | 45.92 | 46.57 | 153,823 | -0.06(-0.13%) |
Sep 08, 2021 | 47.39 | 47.73 | 46.24 | 46.63 | 174,967 | -1.13(-2.37%) |
Sep 07, 2021 | 47.28 | 48.63 | 47.28 | 47.76 | 270,144 | +0.60(+1.27%) |
Sep 03, 2021 | 47.22 | 47.41 | 46.50 | 47.16 | 142,672 | -0.22(-0.46%) |
Sep 02, 2021 | 48.24 | 48.34 | 47.33 | 47.38 | 121,328 | -0.83(-1.72%) |
Sep 01, 2021 | 48.53 | 48.53 | 47.60 | 48.21 | 131,082 | -0.27(-0.56%) |
Aug 31, 2021 | 48.64 | 49.00 | 48.27 | 48.48 | 124,073 | -0.27(-0.55%) |
Aug 30, 2021 | 49.76 | 49.76 | 48.67 | 48.75 | 165,991 | -0.85(-1.71%) |
Aug 27, 2021 | 48.18 | 49.75 | 48.18 | 49.60 | 209,210 | +1.41(+2.93%) |
Aug 26, 2021 | 49.01 | 49.25 | 48.13 | 48.19 | 147,766 | -0.90(-1.83%) |
Aug 25, 2021 | 48.78 | 49.33 | 48.67 | 49.09 | 182,778 | +0.33(+0.68%) |
Aug 24, 2021 | 49.20 | 49.50 | 48.76 | 48.76 | 97,591 | -0.25(-0.51%) |
Aug 23, 2021 | 49.08 | 49.44 | 48.76 | 49.01 | 98,517 | +0.32(+0.66%) |
Aug 20, 2021 | 47.16 | 48.73 | 47.14 | 48.69 | 144,967 | +1.36(+2.87%) |
Aug 19, 2021 | 47.52 | 47.58 | 46.70 | 47.33 | 208,733 | -0.73(-1.52%) |
Aug 18, 2021 | 48.70 | 49.22 | 47.97 | 48.06 | 153,386 | -0.70(-1.44%) |
Aug 17, 2021 | 49.29 | 49.51 | 48.19 | 48.76 | 148,734 | -1.08(-2.17%) |
Aug 16, 2021 | 49.54 | 50.24 | 48.93 | 49.84 | 142,218 | -0.14(-0.28%) |
Aug 13, 2021 | 50.47 | 50.62 | 49.69 | 49.98 | 120,528 | -0.49(-0.97%) |
Aug 12, 2021 | 50.70 | 51.17 | 50.24 | 50.47 | 221,872 | -0.10(-0.20%) |
Aug 11, 2021 | 49.19 | 50.58 | 48.75 | 50.57 | 275,923 | +1.42(+2.89%) |
Aug 10, 2021 | 48.52 | 49.22 | 48.25 | 49.15 | 121,982 | +0.70(+1.44%) |
Aug 09, 2021 | 49.39 | 49.39 | 48.39 | 48.45 | 124,067 | -1.15(-2.32%) |
Aug 06, 2021 | 48.96 | 49.76 | 48.27 | 49.60 | 185,910 | +1.51(+3.14%) |
Aug 05, 2021 | 47.38 | 48.34 | 47.28 | 48.09 | 160,078 | +1.26(+2.69%) |
Aug 04, 2021 | 47.07 | 47.67 | 46.83 | 46.83 | 120,998 | -0.86(-1.80%) |
Aug 03, 2021 | 47.12 | 47.69 | 46.23 | 47.69 | 279,170 | +0.61(+1.30%) |
Aug 02, 2021 | 48.24 | 49.11 | 46.91 | 47.08 | 212,027 | -0.77(-1.61%) |
Jul 30, 2021 | 48.12 | 49.69 | 47.55 | 47.85 | 256,376 | -0.71(-1.46%) |
Jul 29, 2021 | 48.20 | 49.16 | 47.79 | 48.56 | 156,060 | +0.81(+1.70%) |
Jul 28, 2021 | 47.62 | 48.23 | 46.77 | 47.75 | 118,049 | +0.73(+1.55%) |
Jul 27, 2021 | 47.11 | 47.61 | 46.59 | 47.02 | 154,629 | -0.78(-1.63%) |
Jul 26, 2021 | 47.70 | 48.36 | 47.36 | 47.80 | 95,164 | +0.44(+0.93%) |
Jul 23, 2021 | 47.42 | 47.91 | 46.92 | 47.36 | 196,020 | +0.30(+0.64%) |
Jul 22, 2021 | 48.03 | 48.08 | 46.75 | 47.06 | 130,577 | -1.21(-2.51%) |
Jul 21, 2021 | 47.62 | 48.72 | 47.19 | 48.27 | 194,328 | +1.26(+2.68%) |
Jul 20, 2021 | 45.43 | 47.98 | 45.26 | 47.01 | 334,790 | +1.68(+3.71%) |
Jul 19, 2021 | 45.03 | 46.31 | 44.75 | 45.33 | 387,085 | -1.04(-2.24%) |
Jul 16, 2021 | 47.36 | 47.36 | 46.21 | 46.37 | 296,765 | -0.53(-1.13%) |
Jul 15, 2021 | 45.39 | 46.97 | 45.39 | 46.90 | 311,301 | +1.16(+2.54%) |
Jul 14, 2021 | 45.20 | 45.83 | 45.04 | 45.74 | 254,265 | +0.74(+1.64%) |
Jul 13, 2021 | 46.40 | 46.55 | 44.90 | 45.00 | 243,394 | -1.78(-3.81%) |
Jul 12, 2021 | 45.42 | 46.81 | 45.12 | 46.78 | 244,124 | +0.87(+1.90%) |
Jul 09, 2021 | 45.78 | 45.93 | 45.20 | 45.91 | 193,253 | +1.11(+2.48%) |
Jul 08, 2021 | 44.46 | 45.49 | 43.93 | 44.80 | 413,102 | -0.66(-1.45%) |
Jul 07, 2021 | 44.87 | 45.97 | 44.85 | 45.46 | 296,032 | +0.13(+0.29%) |
Jul 06, 2021 | 46.00 | 46.12 | 44.70 | 45.33 | 232,081 | -0.78(-1.69%) |
Jul 02, 2021 | 46.95 | 46.95 | 45.84 | 46.11 | 159,787 | -0.62(-1.33%) |