Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.27 | 49.55 | 48.26 | 48.35 | 401,998 | -0.83(-1.68%) |
Sep 29, 2021 | 49.35 | 49.73 | 48.82 | 49.18 | 532,628 | -0.37(-0.75%) |
Sep 28, 2021 | 49.74 | 50.26 | 49.11 | 49.55 | 425,320 | +0.04(+0.07%) |
Sep 27, 2021 | 48.01 | 49.93 | 47.88 | 49.52 | 499,523 | +2.23(+4.71%) |
Sep 24, 2021 | 46.81 | 47.48 | 46.66 | 47.29 | 268,103 | +0.49(+1.05%) |
Sep 23, 2021 | 46.69 | 47.23 | 46.56 | 46.80 | 239,426 | +0.39(+0.85%) |
Sep 22, 2021 | 46.29 | 46.97 | 46.23 | 46.40 | 325,074 | +0.47(+1.01%) |
Sep 21, 2021 | 46.56 | 46.90 | 45.94 | 45.94 | 233,915 | -0.24(-0.51%) |
Sep 20, 2021 | 46.23 | 46.81 | 45.88 | 46.18 | 436,282 | -0.56(-1.19%) |
Sep 17, 2021 | 47.52 | 47.60 | 46.67 | 46.73 | 1,006,558 | -0.68(-1.44%) |
Sep 16, 2021 | 48.16 | 48.19 | 47.16 | 47.42 | 367,445 | -0.75(-1.55%) |
Sep 15, 2021 | 46.56 | 48.32 | 46.41 | 48.17 | 629,699 | +1.89(+4.08%) |
Sep 14, 2021 | 47.36 | 47.56 | 46.13 | 46.28 | 286,306 | -0.80(-1.71%) |
Sep 13, 2021 | 47.80 | 48.42 | 46.79 | 47.08 | 452,638 | -0.27(-0.58%) |
Sep 10, 2021 | 47.71 | 47.77 | 47.24 | 47.35 | 332,767 | -0.24(-0.50%) |
Sep 09, 2021 | 47.74 | 47.88 | 47.41 | 47.59 | 300,246 | -0.28(-0.59%) |
Sep 08, 2021 | 47.09 | 48.08 | 46.86 | 47.87 | 256,156 | +0.78(+1.65%) |
Sep 07, 2021 | 47.83 | 47.83 | 47.09 | 47.10 | 265,366 | -0.84(-1.75%) |
Sep 03, 2021 | 47.85 | 48.15 | 47.52 | 47.94 | 263,075 | +0.08(+0.17%) |
Sep 02, 2021 | 47.48 | 47.99 | 47.34 | 47.85 | 287,021 | +0.28(+0.59%) |
Sep 01, 2021 | 47.43 | 47.82 | 47.10 | 47.57 | 199,533 | +0.27(+0.58%) |
Aug 31, 2021 | 47.05 | 47.42 | 46.96 | 47.30 | 269,055 | +0.18(+0.39%) |
Aug 30, 2021 | 46.85 | 47.38 | 46.84 | 47.12 | 196,871 | +0.27(+0.58%) |
Aug 27, 2021 | 46.34 | 46.95 | 46.34 | 46.84 | 261,467 | +0.85(+1.85%) |
Aug 26, 2021 | 46.54 | 46.60 | 45.96 | 45.99 | 245,714 | -0.49(-1.06%) |
Aug 25, 2021 | 46.31 | 46.74 | 45.83 | 46.49 | 228,365 | +0.47(+1.03%) |
Aug 24, 2021 | 46.44 | 46.44 | 45.96 | 46.01 | 199,085 | -0.26(-0.57%) |
Aug 23, 2021 | 46.40 | 46.55 | 46.03 | 46.28 | 195,998 | +0.05(+0.12%) |
Aug 20, 2021 | 45.81 | 46.28 | 45.69 | 46.22 | 313,064 | +0.23(+0.50%) |
Aug 19, 2021 | 46.48 | 46.70 | 45.70 | 45.99 | 229,269 | -0.68(-1.45%) |
Aug 18, 2021 | 47.55 | 47.64 | 46.61 | 46.67 | 203,917 | -0.99(-2.07%) |
Aug 17, 2021 | 47.27 | 47.67 | 47.13 | 47.65 | 346,318 | +0.11(+0.23%) |
Aug 16, 2021 | 47.95 | 48.44 | 47.54 | 47.54 | 304,584 | -0.61(-1.27%) |
Aug 13, 2021 | 48.56 | 48.59 | 47.98 | 48.16 | 337,452 | -0.18(-0.38%) |
Aug 12, 2021 | 48.69 | 48.75 | 48.15 | 48.34 | 155,219 | -0.50(-1.03%) |
Aug 11, 2021 | 48.25 | 48.90 | 47.92 | 48.84 | 207,891 | +0.59(+1.23%) |
Aug 10, 2021 | 48.45 | 48.51 | 47.78 | 48.25 | 259,459 | -0.14(-0.28%) |
Aug 09, 2021 | 48.12 | 48.55 | 47.54 | 48.38 | 280,236 | -0.06(-0.13%) |
Aug 06, 2021 | 48.38 | 48.84 | 47.82 | 48.45 | 395,038 | +1.00(+2.12%) |
Aug 05, 2021 | 47.53 | 47.69 | 47.13 | 47.44 | 293,663 | +0.12(+0.25%) |
Aug 04, 2021 | 47.33 | 47.65 | 46.81 | 47.33 | 524,061 | -0.28(-0.59%) |
Aug 03, 2021 | 46.87 | 47.72 | 46.55 | 47.61 | 373,446 | +0.66(+1.40%) |
Aug 02, 2021 | 47.35 | 48.31 | 46.93 | 46.95 | 287,755 | +0.00(+0.00%) |
Jul 30, 2021 | 47.44 | 47.66 | 46.68 | 46.95 | 2,395,694 | -0.73(-1.53%) |
Jul 29, 2021 | 47.75 | 47.82 | 47.32 | 47.68 | 627,573 | +0.20(+0.42%) |
Jul 28, 2021 | 47.90 | 48.15 | 47.18 | 47.48 | 326,512 | -0.37(-0.78%) |
Jul 27, 2021 | 47.12 | 48.24 | 46.52 | 47.85 | 471,550 | +0.72(+1.53%) |
Jul 26, 2021 | 46.90 | 47.30 | 46.75 | 47.13 | 473,661 | +0.45(+0.96%) |
Jul 23, 2021 | 46.23 | 46.79 | 45.74 | 46.69 | 300,744 | +0.62(+1.35%) |
Jul 22, 2021 | 46.20 | 46.38 | 45.70 | 46.07 | 324,317 | -0.26(-0.57%) |
Jul 21, 2021 | 46.58 | 46.94 | 46.31 | 46.33 | 277,240 | +0.04(+0.08%) |
Jul 20, 2021 | 45.59 | 46.55 | 45.44 | 46.29 | 541,795 | +0.81(+1.79%) |
Jul 19, 2021 | 46.10 | 46.28 | 44.88 | 45.48 | 523,118 | -0.89(-1.93%) |
Jul 16, 2021 | 47.02 | 47.50 | 46.27 | 46.38 | 460,247 | -0.47(-0.99%) |
Jul 15, 2021 | 46.97 | 47.01 | 46.43 | 46.84 | 485,379 | -0.33(-0.70%) |
Jul 14, 2021 | 47.45 | 47.56 | 46.96 | 47.17 | 483,604 | +0.05(+0.10%) |
Jul 13, 2021 | 47.64 | 47.85 | 47.12 | 47.12 | 350,806 | -0.65(-1.36%) |
Jul 12, 2021 | 47.42 | 48.31 | 47.18 | 47.77 | 418,279 | +0.15(+0.31%) |
Jul 09, 2021 | 47.96 | 48.06 | 47.27 | 47.63 | 569,543 | +0.08(+0.17%) |
Jul 08, 2021 | 47.05 | 47.90 | 46.95 | 47.54 | 411,840 | +0.00(+0.00%) |
Jul 07, 2021 | 47.12 | 47.65 | 46.96 | 47.54 | 284,581 | +0.17(+0.37%) |
Jul 06, 2021 | 47.83 | 47.83 | 46.91 | 47.37 | 303,843 | -0.51(-1.07%) |
Jul 02, 2021 | 48.18 | 48.18 | 47.37 | 47.88 | 337,486 | -0.31(-0.64%) |