Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.29 | 51.66 | 50.14 | 50.35 | 19,083 | -0.45(-0.89%) |
Sep 29, 2021 | 50.40 | 51.27 | 50.07 | 50.80 | 21,150 | +0.53(+1.05%) |
Sep 28, 2021 | 51.67 | 51.67 | 50.08 | 50.27 | 23,066 | -1.59(-3.07%) |
Sep 27, 2021 | 50.84 | 52.61 | 50.84 | 51.86 | 25,665 | +1.00(+1.97%) |
Sep 24, 2021 | 50.00 | 51.21 | 50.00 | 50.86 | 26,327 | +0.64(+1.27%) |
Sep 23, 2021 | 50.14 | 51.05 | 49.73 | 50.22 | 21,865 | +0.60(+1.21%) |
Sep 22, 2021 | 49.47 | 50.41 | 49.01 | 49.62 | 27,173 | +0.63(+1.29%) |
Sep 21, 2021 | 50.01 | 50.01 | 48.33 | 48.99 | 22,069 | -0.88(-1.76%) |
Sep 20, 2021 | 49.78 | 50.94 | 49.16 | 49.87 | 40,932 | -1.35(-2.64%) |
Sep 17, 2021 | 49.21 | 52.21 | 49.17 | 51.22 | 210,801 | +1.95(+3.96%) |
Sep 16, 2021 | 50.67 | 50.67 | 48.90 | 49.27 | 29,062 | -1.21(-2.40%) |
Sep 15, 2021 | 51.52 | 51.60 | 50.16 | 50.48 | 30,642 | -0.75(-1.46%) |
Sep 14, 2021 | 51.94 | 51.94 | 51.11 | 51.23 | 55,028 | -0.52(-1.00%) |
Sep 13, 2021 | 50.99 | 51.84 | 50.17 | 51.75 | 41,924 | +0.98(+1.93%) |
Sep 10, 2021 | 51.07 | 51.19 | 50.36 | 50.77 | 61,574 | +0.06(+0.12%) |
Sep 09, 2021 | 50.64 | 51.33 | 50.64 | 50.71 | 36,562 | -0.20(-0.39%) |
Sep 08, 2021 | 50.69 | 51.45 | 50.67 | 50.91 | 35,755 | -0.15(-0.29%) |
Sep 07, 2021 | 50.59 | 51.62 | 50.37 | 51.06 | 37,533 | +0.20(+0.39%) |
Sep 03, 2021 | 52.16 | 52.20 | 50.76 | 50.86 | 34,457 | -1.49(-2.85%) |
Sep 02, 2021 | 52.51 | 53.00 | 51.75 | 52.35 | 37,341 | -0.22(-0.42%) |
Sep 01, 2021 | 52.95 | 53.31 | 52.07 | 52.57 | 27,725 | -0.13(-0.25%) |
Aug 31, 2021 | 52.79 | 53.02 | 52.09 | 52.70 | 43,305 | -0.16(-0.30%) |
Aug 30, 2021 | 53.72 | 53.93 | 52.75 | 52.86 | 38,167 | -0.41(-0.77%) |
Aug 27, 2021 | 51.84 | 53.69 | 51.84 | 53.27 | 30,730 | +1.70(+3.30%) |
Aug 26, 2021 | 51.16 | 52.18 | 51.16 | 51.57 | 34,798 | +0.10(+0.19%) |
Aug 25, 2021 | 51.43 | 52.32 | 51.05 | 51.47 | 60,974 | -0.19(-0.37%) |
Aug 24, 2021 | 51.98 | 52.25 | 51.25 | 51.66 | 55,195 | -0.05(-0.10%) |
Aug 23, 2021 | 51.93 | 52.28 | 51.49 | 51.71 | 15,381 | +0.21(+0.41%) |
Aug 20, 2021 | 50.35 | 52.43 | 50.35 | 51.50 | 50,951 | +0.93(+1.84%) |
Aug 19, 2021 | 52.17 | 52.65 | 50.12 | 50.57 | 32,332 | -2.53(-4.76%) |
Aug 18, 2021 | 52.75 | 54.28 | 52.20 | 53.10 | 36,096 | -0.03(-0.06%) |
Aug 17, 2021 | 53.01 | 53.42 | 52.20 | 53.13 | 29,639 | -0.71(-1.32%) |
Aug 16, 2021 | 53.36 | 54.30 | 53.04 | 53.84 | 29,749 | -0.26(-0.48%) |
Aug 13, 2021 | 56.44 | 56.50 | 53.05 | 54.10 | 34,940 | -1.29(-2.33%) |
Aug 12, 2021 | 55.37 | 55.99 | 54.61 | 55.39 | 35,102 | -0.41(-0.73%) |
Aug 11, 2021 | 54.54 | 56.01 | 54.15 | 55.80 | 28,758 | +1.28(+2.35%) |
Aug 10, 2021 | 53.12 | 54.82 | 53.08 | 54.52 | 29,197 | +1.16(+2.17%) |
Aug 09, 2021 | 53.41 | 54.02 | 53.30 | 53.36 | 20,843 | -0.42(-0.78%) |
Aug 06, 2021 | 53.84 | 54.30 | 53.00 | 53.78 | 24,331 | +0.82(+1.55%) |
Aug 05, 2021 | 52.41 | 53.60 | 52.41 | 52.96 | 24,225 | +0.40(+0.76%) |
Aug 04, 2021 | 53.24 | 53.63 | 51.88 | 52.56 | 35,991 | -1.47(-2.72%) |
Aug 03, 2021 | 54.59 | 55.01 | 53.14 | 54.03 | 54,446 | -0.63(-1.15%) |
Aug 02, 2021 | 54.00 | 56.19 | 54.00 | 54.66 | 32,214 | +0.71(+1.32%) |
Jul 30, 2021 | 53.98 | 54.92 | 53.70 | 53.95 | 19,163 | -0.48(-0.88%) |
Jul 29, 2021 | 54.73 | 54.87 | 54.25 | 54.43 | 27,773 | +0.54(+1.00%) |
Jul 28, 2021 | 53.70 | 53.91 | 52.66 | 53.89 | 22,945 | +0.81(+1.53%) |
Jul 27, 2021 | 53.08 | 54.14 | 52.41 | 53.08 | 37,600 | -0.84(-1.56%) |
Jul 26, 2021 | 53.78 | 54.36 | 53.21 | 53.92 | 27,923 | +0.29(+0.54%) |
Jul 23, 2021 | 53.49 | 53.75 | 52.69 | 53.63 | 25,816 | +0.44(+0.83%) |
Jul 22, 2021 | 53.86 | 53.86 | 52.34 | 53.19 | 30,925 | -1.11(-2.04%) |
Jul 21, 2021 | 54.47 | 55.57 | 54.05 | 54.30 | 23,771 | +0.44(+0.82%) |
Jul 20, 2021 | 51.42 | 55.05 | 51.42 | 53.86 | 55,323 | +3.02(+5.94%) |
Jul 19, 2021 | 51.41 | 51.98 | 50.24 | 50.84 | 44,855 | -1.30(-2.49%) |
Jul 16, 2021 | 52.67 | 53.56 | 52.06 | 52.14 | 39,121 | +0.21(+0.40%) |
Jul 15, 2021 | 52.10 | 52.85 | 51.52 | 51.93 | 15,286 | -0.78(-1.48%) |
Jul 14, 2021 | 53.84 | 54.10 | 52.37 | 52.71 | 22,844 | -0.43(-0.81%) |
Jul 13, 2021 | 53.99 | 54.24 | 52.69 | 53.14 | 27,052 | -1.36(-2.50%) |
Jul 12, 2021 | 53.61 | 54.84 | 53.20 | 54.50 | 30,243 | +0.84(+1.57%) |
Jul 09, 2021 | 53.17 | 53.89 | 52.90 | 53.66 | 23,640 | +1.58(+3.03%) |
Jul 08, 2021 | 51.75 | 52.85 | 51.58 | 52.08 | 36,992 | -1.08(-2.03%) |
Jul 07, 2021 | 53.83 | 54.27 | 52.67 | 53.16 | 21,704 | -0.43(-0.80%) |
Jul 06, 2021 | 54.77 | 55.01 | 53.44 | 53.59 | 35,845 | -0.97(-1.78%) |
Jul 02, 2021 | 55.35 | 55.35 | 54.42 | 54.56 | 34,943 | -0.68(-1.23%) |