Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.84 | 51.26 | 50.02 | 50.10 | 420,982 | -1.36(-2.65%) |
Sep 29, 2021 | 50.00 | 51.58 | 50.00 | 51.46 | 308,429 | +1.07(+2.13%) |
Sep 28, 2021 | 51.49 | 51.62 | 50.12 | 50.39 | 342,535 | -0.69(-1.36%) |
Sep 27, 2021 | 49.36 | 51.64 | 49.36 | 51.08 | 452,992 | +2.30(+4.72%) |
Sep 24, 2021 | 47.63 | 49.25 | 47.52 | 48.78 | 401,579 | +1.08(+2.26%) |
Sep 23, 2021 | 46.09 | 48.11 | 45.84 | 47.70 | 308,972 | +2.01(+4.40%) |
Sep 22, 2021 | 45.68 | 46.27 | 45.12 | 45.69 | 237,937 | +0.89(+1.98%) |
Sep 21, 2021 | 45.04 | 45.69 | 44.44 | 44.80 | 384,980 | +0.06(+0.13%) |
Sep 20, 2021 | 44.10 | 44.79 | 43.42 | 44.75 | 520,751 | -1.31(-2.84%) |
Sep 17, 2021 | 45.77 | 46.32 | 45.13 | 46.06 | 1,992,206 | +0.37(+0.80%) |
Sep 16, 2021 | 45.78 | 46.05 | 44.77 | 45.69 | 419,395 | +0.35(+0.76%) |
Sep 15, 2021 | 44.98 | 45.77 | 44.89 | 45.34 | 348,753 | +0.39(+0.88%) |
Sep 14, 2021 | 45.94 | 46.36 | 44.74 | 44.95 | 537,238 | -0.95(-2.08%) |
Sep 13, 2021 | 45.05 | 45.95 | 44.74 | 45.90 | 608,469 | +1.09(+2.43%) |
Sep 10, 2021 | 45.25 | 45.67 | 44.67 | 44.81 | 465,390 | -0.20(-0.45%) |
Sep 09, 2021 | 44.59 | 45.45 | 44.59 | 45.02 | 382,621 | +0.31(+0.69%) |
Sep 08, 2021 | 45.54 | 45.69 | 44.45 | 44.71 | 300,221 | -1.01(-2.21%) |
Sep 07, 2021 | 46.57 | 46.58 | 45.59 | 45.72 | 341,796 | -0.53(-1.15%) |
Sep 03, 2021 | 46.75 | 47.80 | 46.08 | 46.25 | 255,588 | -0.20(-0.44%) |
Sep 02, 2021 | 46.38 | 47.35 | 46.31 | 46.45 | 330,455 | -0.50(-1.07%) |
Sep 01, 2021 | 47.50 | 47.50 | 46.38 | 46.95 | 221,383 | -0.46(-0.97%) |
Aug 31, 2021 | 46.58 | 48.25 | 46.58 | 47.41 | 301,781 | +0.53(+1.13%) |
Aug 30, 2021 | 48.14 | 48.35 | 46.81 | 46.88 | 225,953 | -1.33(-2.76%) |
Aug 27, 2021 | 46.89 | 48.29 | 46.89 | 48.21 | 311,134 | +1.58(+3.39%) |
Aug 26, 2021 | 47.66 | 48.18 | 46.58 | 46.63 | 223,172 | -0.87(-1.82%) |
Aug 25, 2021 | 47.45 | 48.26 | 47.45 | 47.50 | 216,846 | +0.14(+0.31%) |
Aug 24, 2021 | 47.08 | 47.58 | 46.92 | 47.35 | 179,365 | +0.38(+0.80%) |
Aug 23, 2021 | 46.97 | 47.22 | 46.66 | 46.98 | 191,201 | +0.45(+0.97%) |
Aug 20, 2021 | 45.54 | 46.61 | 45.53 | 46.53 | 207,774 | +0.84(+1.83%) |
Aug 19, 2021 | 46.19 | 46.60 | 45.38 | 45.69 | 348,010 | -1.11(-2.37%) |
Aug 18, 2021 | 47.16 | 47.86 | 46.72 | 46.80 | 298,024 | -0.45(-0.96%) |
Aug 17, 2021 | 47.80 | 48.16 | 46.92 | 47.25 | 278,813 | -1.04(-2.15%) |
Aug 16, 2021 | 48.05 | 48.62 | 47.46 | 48.29 | 246,297 | -0.27(-0.56%) |
Aug 13, 2021 | 49.27 | 49.35 | 48.31 | 48.56 | 228,516 | -0.54(-1.10%) |
Aug 12, 2021 | 48.78 | 49.55 | 48.78 | 49.10 | 344,401 | -0.31(-0.62%) |
Aug 11, 2021 | 48.88 | 49.53 | 48.08 | 49.41 | 401,339 | +0.76(+1.56%) |
Aug 10, 2021 | 48.06 | 48.93 | 47.82 | 48.65 | 1,414,527 | +0.53(+1.10%) |
Aug 09, 2021 | 48.10 | 48.57 | 46.66 | 48.12 | 532,188 | -0.19(-0.40%) |
Aug 06, 2021 | 48.20 | 48.70 | 47.72 | 48.31 | 421,108 | +0.97(+2.05%) |
Aug 05, 2021 | 46.37 | 47.38 | 46.37 | 47.34 | 227,061 | +1.22(+2.65%) |
Aug 04, 2021 | 46.15 | 47.20 | 46.14 | 46.11 | 308,555 | -0.84(-1.78%) |
Aug 03, 2021 | 46.78 | 47.18 | 45.45 | 46.95 | 389,802 | +0.43(+0.93%) |
Aug 02, 2021 | 46.89 | 48.66 | 46.43 | 46.52 | 488,482 | -0.29(-0.62%) |
Jul 30, 2021 | 46.87 | 47.83 | 46.49 | 46.81 | 514,055 | -0.50(-1.06%) |
Jul 29, 2021 | 47.64 | 48.06 | 47.09 | 47.31 | 432,937 | +0.20(+0.43%) |
Jul 28, 2021 | 46.65 | 47.57 | 45.83 | 47.10 | 590,601 | +1.53(+3.36%) |
Jul 27, 2021 | 44.93 | 45.82 | 44.53 | 45.57 | 485,994 | +0.27(+0.60%) |
Jul 26, 2021 | 44.66 | 45.61 | 44.41 | 45.30 | 480,277 | +1.04(+2.35%) |
Jul 23, 2021 | 43.99 | 44.57 | 43.39 | 44.26 | 420,570 | +0.26(+0.59%) |
Jul 22, 2021 | 45.67 | 45.67 | 43.76 | 44.00 | 306,129 | -1.71(-3.75%) |
Jul 21, 2021 | 45.34 | 46.19 | 45.33 | 45.72 | 339,774 | +0.92(+2.06%) |
Jul 20, 2021 | 43.80 | 46.20 | 43.72 | 44.79 | 518,126 | +0.91(+2.06%) |
Jul 19, 2021 | 43.98 | 44.44 | 43.25 | 43.89 | 490,442 | -1.52(-3.35%) |
Jul 16, 2021 | 47.10 | 47.10 | 45.28 | 45.41 | 295,344 | -1.33(-2.84%) |
Jul 15, 2021 | 45.57 | 46.80 | 45.57 | 46.74 | 303,850 | +0.69(+1.51%) |
Jul 14, 2021 | 46.96 | 47.57 | 45.76 | 46.05 | 302,096 | -0.69(-1.48%) |
Jul 13, 2021 | 47.77 | 47.91 | 46.52 | 46.74 | 337,243 | -1.22(-2.55%) |
Jul 12, 2021 | 47.28 | 48.04 | 46.85 | 47.96 | 434,692 | -0.03(-0.06%) |
Jul 09, 2021 | 46.95 | 48.08 | 46.48 | 47.99 | 453,590 | +2.12(+4.62%) |
Jul 08, 2021 | 45.40 | 46.16 | 44.66 | 45.87 | 646,269 | -0.73(-1.57%) |
Jul 07, 2021 | 46.49 | 47.36 | 46.07 | 46.60 | 492,471 | -0.46(-0.98%) |
Jul 06, 2021 | 48.13 | 48.37 | 46.46 | 47.07 | 396,020 | -1.45(-3.00%) |
Jul 02, 2021 | 49.21 | 49.34 | 48.27 | 48.52 | 203,022 | -0.90(-1.81%) |