Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.09 | 49.11 | 49.05 | 49.10 | 1,027,130 | -0.02(-0.04%) |
Sep 29, 2021 | 49.15 | 49.20 | 49.06 | 49.11 | 1,057,472 | +0.05(+0.09%) |
Sep 28, 2021 | 49.11 | 49.15 | 49.03 | 49.07 | 1,162,734 | -0.19(-0.39%) |
Sep 27, 2021 | 49.25 | 49.33 | 49.24 | 49.26 | 809,405 | -0.08(-0.17%) |
Sep 24, 2021 | 49.37 | 49.39 | 49.32 | 49.34 | 731,935 | -0.09(-0.19%) |
Sep 23, 2021 | 49.56 | 49.57 | 49.41 | 49.44 | 916,009 | -0.23(-0.46%) |
Sep 22, 2021 | 49.63 | 49.69 | 49.57 | 49.67 | 772,924 | +0.06(+0.11%) |
Sep 21, 2021 | 49.64 | 49.65 | 49.60 | 49.61 | 670,678 | -0.02(-0.04%) |
Sep 20, 2021 | 49.59 | 49.65 | 49.57 | 49.63 | 670,146 | +0.08(+0.17%) |
Sep 17, 2021 | 49.54 | 49.55 | 49.49 | 49.55 | 656,644 | -0.05(-0.09%) |
Sep 16, 2021 | 49.59 | 49.64 | 49.57 | 49.59 | 1,313,687 | -0.09(-0.19%) |
Sep 15, 2021 | 49.70 | 49.72 | 49.65 | 49.69 | 717,333 | -0.04(-0.07%) |
Sep 14, 2021 | 49.65 | 49.75 | 49.63 | 49.72 | 850,891 | +0.11(+0.22%) |
Sep 13, 2021 | 49.59 | 49.64 | 49.59 | 49.61 | 786,124 | +0.06(+0.11%) |
Sep 10, 2021 | 49.59 | 49.61 | 49.51 | 49.56 | 755,888 | -0.06(-0.13%) |
Sep 09, 2021 | 49.53 | 49.65 | 49.50 | 49.62 | 944,301 | +0.13(+0.26%) |
Sep 08, 2021 | 49.46 | 49.53 | 49.44 | 49.49 | 1,797,840 | +0.06(+0.13%) |
Sep 07, 2021 | 49.45 | 49.46 | 49.39 | 49.43 | 591,786 | -0.11(-0.22%) |
Sep 03, 2021 | 49.54 | 49.56 | 49.51 | 49.54 | 686,622 | -0.08(-0.17%) |
Sep 02, 2021 | 49.58 | 49.62 | 49.56 | 49.62 | 795,204 | +0.05(+0.09%) |
Sep 01, 2021 | 49.58 | 49.60 | 49.52 | 49.57 | 735,184 | +0.02(+0.03%) |
Aug 31, 2021 | 49.60 | 49.63 | 49.53 | 49.56 | 820,146 | -0.05(-0.09%) |
Aug 30, 2021 | 49.53 | 49.62 | 49.51 | 49.61 | 586,116 | +0.05(+0.09%) |
Aug 27, 2021 | 49.42 | 49.56 | 49.38 | 49.56 | 775,981 | +0.14(+0.28%) |
Aug 26, 2021 | 49.40 | 49.42 | 49.36 | 49.42 | 657,177 | +0.03(+0.06%) |
Aug 25, 2021 | 49.47 | 49.49 | 49.37 | 49.39 | 942,581 | -0.09(-0.19%) |
Aug 24, 2021 | 49.51 | 49.55 | 49.48 | 49.49 | 927,727 | -0.06(-0.11%) |
Aug 23, 2021 | 49.51 | 49.56 | 49.49 | 49.54 | 733,074 | +0.00(+0.00%) |
Aug 20, 2021 | 49.54 | 49.56 | 49.51 | 49.54 | 472,863 | +0.02(+0.04%) |
Aug 19, 2021 | 49.51 | 49.54 | 49.48 | 49.52 | 683,916 | +0.07(+0.15%) |
Aug 18, 2021 | 49.46 | 49.50 | 49.39 | 49.45 | 1,068,425 | -0.03(-0.06%) |
Aug 17, 2021 | 49.47 | 49.51 | 49.45 | 49.48 | 715,479 | -0.02(-0.04%) |
Aug 16, 2021 | 49.54 | 49.60 | 49.50 | 49.50 | 1,322,939 | +0.03(+0.06%) |
Aug 13, 2021 | 49.36 | 49.48 | 49.34 | 49.47 | 695,380 | +0.17(+0.35%) |
Aug 12, 2021 | 49.27 | 49.32 | 49.24 | 49.29 | 1,266,314 | +0.00(+0.00%) |
Aug 11, 2021 | 49.26 | 49.36 | 49.22 | 49.29 | 963,343 | +0.05(+0.09%) |
Aug 10, 2021 | 49.33 | 49.34 | 49.25 | 49.25 | 795,369 | -0.09(-0.19%) |
Aug 09, 2021 | 49.42 | 49.46 | 49.31 | 49.34 | 1,114,794 | -0.06(-0.11%) |
Aug 06, 2021 | 49.44 | 49.48 | 49.38 | 49.39 | 685,379 | -0.20(-0.41%) |
Aug 05, 2021 | 49.64 | 49.67 | 49.58 | 49.60 | 668,850 | -0.10(-0.20%) |
Aug 04, 2021 | 49.77 | 49.81 | 49.59 | 49.70 | 1,953,334 | +0.00(+0.00%) |
Aug 03, 2021 | 49.71 | 49.74 | 49.68 | 49.70 | 930,742 | +0.03(+0.06%) |
Aug 02, 2021 | 49.61 | 49.74 | 49.61 | 49.67 | 1,541,732 | +0.08(+0.17%) |
Jul 30, 2021 | 49.56 | 49.61 | 49.55 | 49.59 | 910,095 | +0.04(+0.07%) |
Jul 29, 2021 | 49.51 | 49.57 | 49.50 | 49.55 | 802,434 | -0.05(-0.09%) |
Jul 28, 2021 | 49.50 | 49.61 | 49.46 | 49.60 | 1,223,294 | +0.04(+0.07%) |
Jul 27, 2021 | 49.55 | 49.56 | 49.51 | 49.56 | 1,283,117 | +0.10(+0.20%) |
Jul 26, 2021 | 49.53 | 49.55 | 49.46 | 49.46 | 3,439,334 | -0.05(-0.09%) |
Jul 23, 2021 | 49.44 | 49.51 | 49.42 | 49.50 | 12,039,785 | -0.03(-0.06%) |
Jul 22, 2021 | 49.43 | 49.57 | 49.43 | 49.53 | 823,623 | +0.09(+0.19%) |
Jul 21, 2021 | 49.45 | 49.49 | 49.39 | 49.44 | 1,043,847 | -0.14(-0.28%) |
Jul 20, 2021 | 49.71 | 49.72 | 49.54 | 49.58 | 1,264,673 | -0.05(-0.09%) |
Jul 19, 2021 | 49.57 | 49.65 | 49.54 | 49.62 | 779,554 | +0.23(+0.47%) |
Jul 16, 2021 | 49.34 | 49.42 | 49.34 | 49.39 | 534,216 | -0.03(-0.06%) |
Jul 15, 2021 | 49.41 | 49.44 | 49.32 | 49.42 | 646,504 | +0.08(+0.17%) |
Jul 14, 2021 | 49.28 | 49.35 | 49.27 | 49.34 | 797,221 | +0.15(+0.30%) |
Jul 13, 2021 | 49.30 | 49.34 | 49.16 | 49.19 | 797,334 | -0.11(-0.22%) |
Jul 12, 2021 | 49.34 | 49.35 | 49.27 | 49.30 | 702,766 | -0.02(-0.04%) |
Jul 09, 2021 | 49.34 | 49.35 | 49.31 | 49.32 | 615,628 | -0.13(-0.26%) |
Jul 08, 2021 | 49.42 | 49.49 | 49.40 | 49.45 | 772,312 | +0.05(+0.09%) |
Jul 07, 2021 | 49.37 | 49.44 | 49.33 | 49.40 | 733,588 | +0.08(+0.17%) |
Jul 06, 2021 | 49.23 | 49.35 | 49.21 | 49.32 | 1,087,704 | +0.15(+0.30%) |
Jul 02, 2021 | 49.11 | 49.18 | 49.09 | 49.17 | 1,056,971 | +0.07(+0.15%) |