Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.62 | 48.67 | 46.73 | 46.87 | 974,962 | -0.75(-1.57%) |
Sep 29, 2021 | 50.29 | 50.87 | 47.46 | 47.62 | 1,620,066 | -2.48(-4.95%) |
Sep 28, 2021 | 49.99 | 50.85 | 49.44 | 50.10 | 857,232 | -0.34(-0.67%) |
Sep 27, 2021 | 48.69 | 50.73 | 48.03 | 50.44 | 601,630 | +1.87(+3.85%) |
Sep 24, 2021 | 49.44 | 49.72 | 48.21 | 48.57 | 861,425 | -1.33(-2.67%) |
Sep 23, 2021 | 51.67 | 51.67 | 49.00 | 49.90 | 2,348,956 | -0.04(-0.08%) |
Sep 22, 2021 | 50.52 | 50.76 | 49.87 | 49.94 | 675,406 | -0.24(-0.48%) |
Sep 21, 2021 | 49.64 | 51.04 | 49.45 | 50.18 | 1,299,924 | +0.96(+1.95%) |
Sep 20, 2021 | 50.87 | 51.96 | 48.57 | 49.22 | 1,252,569 | -2.90(-5.56%) |
Sep 17, 2021 | 49.96 | 52.19 | 49.33 | 52.12 | 2,566,682 | +2.76(+5.59%) |
Sep 16, 2021 | 48.49 | 49.37 | 47.10 | 49.36 | 1,031,792 | +0.90(+1.86%) |
Sep 15, 2021 | 48.96 | 49.48 | 47.69 | 48.46 | 1,100,166 | -0.27(-0.55%) |
Sep 14, 2021 | 51.03 | 51.20 | 48.20 | 48.73 | 1,633,220 | -2.18(-4.28%) |
Sep 13, 2021 | 50.75 | 51.21 | 49.93 | 50.91 | 919,874 | +0.56(+1.11%) |
Sep 10, 2021 | 51.44 | 51.61 | 49.83 | 50.35 | 506,040 | -0.52(-1.02%) |
Sep 09, 2021 | 49.82 | 51.96 | 49.56 | 50.87 | 787,276 | +0.86(+1.72%) |
Sep 08, 2021 | 52.38 | 52.38 | 49.68 | 50.01 | 629,668 | -1.67(-3.23%) |
Sep 07, 2021 | 51.14 | 51.77 | 50.59 | 51.68 | 633,520 | +0.06(+0.12%) |
Sep 03, 2021 | 51.11 | 52.06 | 51.09 | 51.62 | 918,418 | +0.44(+0.86%) |
Sep 02, 2021 | 51.02 | 51.31 | 49.84 | 51.18 | 536,052 | +0.54(+1.07%) |
Sep 01, 2021 | 50.04 | 51.38 | 49.86 | 50.64 | 399,454 | +0.53(+1.06%) |
Aug 31, 2021 | 48.59 | 50.32 | 48.59 | 50.11 | 871,994 | +1.52(+3.13%) |
Aug 30, 2021 | 50.79 | 51.64 | 48.25 | 48.59 | 497,062 | -1.89(-3.74%) |
Aug 27, 2021 | 49.25 | 51.05 | 49.01 | 50.48 | 990,540 | +1.27(+2.58%) |
Aug 26, 2021 | 50.47 | 50.94 | 48.63 | 49.21 | 803,817 | -1.11(-2.21%) |
Aug 25, 2021 | 49.90 | 50.57 | 49.37 | 50.32 | 495,557 | +0.47(+0.94%) |
Aug 24, 2021 | 49.28 | 50.01 | 48.63 | 49.85 | 678,806 | +0.57(+1.16%) |
Aug 23, 2021 | 49.70 | 50.32 | 49.17 | 49.28 | 795,849 | +0.25(+0.51%) |
Aug 20, 2021 | 47.64 | 49.72 | 46.68 | 49.03 | 735,656 | +1.95(+4.14%) |
Aug 19, 2021 | 48.31 | 48.95 | 46.97 | 47.08 | 725,973 | -1.54(-3.17%) |
Aug 18, 2021 | 49.77 | 50.44 | 48.05 | 48.62 | 803,395 | -0.92(-1.86%) |
Aug 17, 2021 | 49.04 | 49.73 | 48.18 | 49.54 | 1,400,998 | +0.06(+0.12%) |
Aug 16, 2021 | 49.67 | 50.65 | 48.52 | 49.48 | 570,372 | -0.64(-1.28%) |
Aug 13, 2021 | 50.70 | 52.11 | 49.95 | 50.12 | 317,788 | -0.72(-1.42%) |
Aug 12, 2021 | 51.98 | 52.22 | 50.31 | 50.84 | 416,675 | -1.29(-2.47%) |
Aug 11, 2021 | 52.56 | 53.33 | 51.27 | 52.13 | 583,829 | -0.10(-0.19%) |
Aug 10, 2021 | 53.46 | 53.46 | 52.10 | 52.23 | 756,146 | -1.16(-2.17%) |
Aug 09, 2021 | 53.90 | 55.16 | 53.24 | 53.39 | 304,098 | -0.71(-1.31%) |
Aug 06, 2021 | 56.19 | 56.19 | 53.79 | 54.10 | 474,084 | -2.03(-3.62%) |
Aug 05, 2021 | 53.72 | 57.44 | 52.58 | 56.13 | 828,645 | +3.30(+6.25%) |
Aug 04, 2021 | 52.42 | 54.08 | 52.42 | 52.83 | 458,479 | +0.04(+0.08%) |
Aug 03, 2021 | 51.52 | 53.30 | 51.52 | 52.79 | 982,252 | +0.46(+0.88%) |
Aug 02, 2021 | 53.64 | 53.96 | 52.16 | 52.33 | 783,400 | -1.12(-2.10%) |
Jul 30, 2021 | 54.21 | 54.21 | 52.95 | 53.45 | 1,238,080 | -0.93(-1.71%) |
Jul 29, 2021 | 55.47 | 55.98 | 54.36 | 54.38 | 459,375 | -0.99(-1.79%) |
Jul 28, 2021 | 54.06 | 56.13 | 53.38 | 55.37 | 753,436 | +1.63(+3.03%) |
Jul 27, 2021 | 55.91 | 56.41 | 53.30 | 53.74 | 968,137 | -2.57(-4.56%) |
Jul 26, 2021 | 60.56 | 60.95 | 56.12 | 56.31 | 883,124 | -4.29(-7.08%) |
Jul 23, 2021 | 62.07 | 62.07 | 60.30 | 60.60 | 276,703 | -1.05(-1.70%) |
Jul 22, 2021 | 61.43 | 62.71 | 60.55 | 61.65 | 816,266 | +0.05(+0.08%) |
Jul 21, 2021 | 61.36 | 61.92 | 59.15 | 61.60 | 343,913 | +0.49(+0.80%) |
Jul 20, 2021 | 57.60 | 61.32 | 57.58 | 61.11 | 933,133 | +3.70(+6.44%) |
Jul 19, 2021 | 57.97 | 59.22 | 57.38 | 57.41 | 710,676 | -1.77(-2.99%) |
Jul 16, 2021 | 60.02 | 61.27 | 58.91 | 59.18 | 1,205,797 | -0.16(-0.27%) |
Jul 15, 2021 | 58.53 | 59.97 | 57.52 | 59.34 | 1,938,550 | +0.61(+1.04%) |
Jul 14, 2021 | 62.87 | 63.22 | 58.58 | 58.73 | 1,223,264 | -4.00(-6.38%) |
Jul 13, 2021 | 62.83 | 64.21 | 62.28 | 62.73 | 357,412 | -1.05(-1.65%) |
Jul 12, 2021 | 63.62 | 65.09 | 63.61 | 63.78 | 370,867 | -0.39(-0.61%) |
Jul 09, 2021 | 64.30 | 64.71 | 63.67 | 64.17 | 627,184 | +0.22(+0.34%) |
Jul 08, 2021 | 63.00 | 64.37 | 62.70 | 63.95 | 494,349 | -0.16(-0.25%) |
Jul 07, 2021 | 64.03 | 65.33 | 63.49 | 64.11 | 1,024,646 | -0.13(-0.20%) |
Jul 06, 2021 | 64.11 | 64.40 | 62.89 | 64.24 | 451,450 | +0.39(+0.61%) |
Jul 02, 2021 | 63.90 | 64.53 | 62.80 | 63.85 | 491,985 | +0.24(+0.38%) |