Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.45 | 49.92 | 47.99 | 48.00 | 58,082 | -1.19(-2.42%) |
Sep 29, 2021 | 49.02 | 49.48 | 48.69 | 49.19 | 42,067 | +0.38(+0.78%) |
Sep 28, 2021 | 48.38 | 49.11 | 47.99 | 48.81 | 41,579 | +0.39(+0.81%) |
Sep 27, 2021 | 46.91 | 48.76 | 46.34 | 48.42 | 44,166 | +1.75(+3.75%) |
Sep 24, 2021 | 47.73 | 47.95 | 46.48 | 46.67 | 112,870 | -1.32(-2.75%) |
Sep 23, 2021 | 47.89 | 48.53 | 47.14 | 47.99 | 67,589 | +0.50(+1.05%) |
Sep 22, 2021 | 47.06 | 48.11 | 46.88 | 47.49 | 90,573 | +0.91(+1.95%) |
Sep 21, 2021 | 46.18 | 46.70 | 45.11 | 46.58 | 67,498 | +0.90(+1.97%) |
Sep 20, 2021 | 46.88 | 46.98 | 45.15 | 45.68 | 99,651 | -1.18(-2.52%) |
Sep 17, 2021 | 45.47 | 47.71 | 44.87 | 46.86 | 357,465 | +1.66(+3.67%) |
Sep 16, 2021 | 44.98 | 45.27 | 44.38 | 45.20 | 38,536 | +0.18(+0.40%) |
Sep 15, 2021 | 44.24 | 45.11 | 43.01 | 45.02 | 41,591 | +0.69(+1.56%) |
Sep 14, 2021 | 44.80 | 44.80 | 43.62 | 44.33 | 41,329 | -0.47(-1.05%) |
Sep 13, 2021 | 43.95 | 44.99 | 43.95 | 44.80 | 47,583 | +0.87(+1.98%) |
Sep 10, 2021 | 44.44 | 44.68 | 43.82 | 43.93 | 30,256 | -0.43(-0.97%) |
Sep 09, 2021 | 44.86 | 45.26 | 44.15 | 44.36 | 52,656 | -0.60(-1.33%) |
Sep 08, 2021 | 44.35 | 45.14 | 44.20 | 44.96 | 66,525 | +0.42(+0.94%) |
Sep 07, 2021 | 44.44 | 44.98 | 44.18 | 44.54 | 69,248 | -0.15(-0.34%) |
Sep 03, 2021 | 44.87 | 44.87 | 44.38 | 44.69 | 38,028 | -0.41(-0.91%) |
Sep 02, 2021 | 45.60 | 46.02 | 44.90 | 45.10 | 34,925 | -0.52(-1.14%) |
Sep 01, 2021 | 46.37 | 46.50 | 45.25 | 45.62 | 65,199 | -0.43(-0.93%) |
Aug 31, 2021 | 46.70 | 46.98 | 45.58 | 46.05 | 91,849 | -0.85(-1.81%) |
Aug 30, 2021 | 47.35 | 47.35 | 46.43 | 46.90 | 66,048 | -0.50(-1.05%) |
Aug 27, 2021 | 46.06 | 47.58 | 45.84 | 47.40 | 58,336 | +1.50(+3.27%) |
Aug 26, 2021 | 47.38 | 48.01 | 45.88 | 45.90 | 54,101 | -1.50(-3.16%) |
Aug 25, 2021 | 47.86 | 48.67 | 47.28 | 47.40 | 38,012 | -0.56(-1.17%) |
Aug 24, 2021 | 48.00 | 48.47 | 47.59 | 47.96 | 38,511 | +0.35(+0.74%) |
Aug 23, 2021 | 47.94 | 47.98 | 47.20 | 47.61 | 28,969 | +0.01(+0.02%) |
Aug 20, 2021 | 47.00 | 47.98 | 46.64 | 47.60 | 57,785 | +0.46(+0.98%) |
Aug 19, 2021 | 47.04 | 47.56 | 46.31 | 47.14 | 52,227 | -0.45(-0.95%) |
Aug 18, 2021 | 47.09 | 48.46 | 47.09 | 47.59 | 55,357 | +0.31(+0.66%) |
Aug 17, 2021 | 47.05 | 47.29 | 46.34 | 47.28 | 43,306 | +0.01(+0.02%) |
Aug 16, 2021 | 47.75 | 48.20 | 47.01 | 47.27 | 59,979 | -0.73(-1.52%) |
Aug 13, 2021 | 49.09 | 49.38 | 47.90 | 48.00 | 36,364 | -0.91(-1.86%) |
Aug 12, 2021 | 49.75 | 49.81 | 48.66 | 48.91 | 44,458 | -0.88(-1.77%) |
Aug 11, 2021 | 49.32 | 50.05 | 48.49 | 49.79 | 125,253 | +0.77(+1.57%) |
Aug 10, 2021 | 48.68 | 49.52 | 47.95 | 49.02 | 82,342 | +0.47(+0.97%) |
Aug 09, 2021 | 48.71 | 48.98 | 48.37 | 48.55 | 51,535 | +0.07(+0.14%) |
Aug 06, 2021 | 47.88 | 48.99 | 47.42 | 48.48 | 72,209 | +0.89(+1.87%) |
Aug 05, 2021 | 46.60 | 48.35 | 46.15 | 47.59 | 109,791 | +1.55(+3.37%) |
Aug 04, 2021 | 48.97 | 49.08 | 46.04 | 46.04 | 98,980 | -3.03(-6.17%) |
Aug 03, 2021 | 48.50 | 49.27 | 47.72 | 49.07 | 111,855 | +0.74(+1.53%) |
Aug 02, 2021 | 48.48 | 49.20 | 47.93 | 48.33 | 87,118 | +0.04(+0.08%) |
Jul 30, 2021 | 47.97 | 48.64 | 47.11 | 48.29 | 60,496 | +0.12(+0.25%) |
Jul 29, 2021 | 48.34 | 48.37 | 47.13 | 48.17 | 61,068 | +0.28(+0.58%) |
Jul 28, 2021 | 49.04 | 49.47 | 47.89 | 47.89 | 63,964 | -1.04(-2.13%) |
Jul 27, 2021 | 49.31 | 49.74 | 48.85 | 48.93 | 58,599 | -0.65(-1.31%) |
Jul 26, 2021 | 49.92 | 50.73 | 49.25 | 49.58 | 37,865 | -0.22(-0.44%) |
Jul 23, 2021 | 48.54 | 50.15 | 48.22 | 49.80 | 51,680 | +1.09(+2.24%) |
Jul 22, 2021 | 49.18 | 49.41 | 48.05 | 48.71 | 151,899 | -0.79(-1.60%) |
Jul 21, 2021 | 50.26 | 50.80 | 49.39 | 49.50 | 40,971 | -0.68(-1.36%) |
Jul 20, 2021 | 49.62 | 51.12 | 49.60 | 50.18 | 83,620 | +0.56(+1.13%) |
Jul 19, 2021 | 49.81 | 51.22 | 49.31 | 49.62 | 53,514 | -1.25(-2.46%) |
Jul 16, 2021 | 51.64 | 51.70 | 50.52 | 50.87 | 50,691 | -0.28(-0.55%) |
Jul 15, 2021 | 51.49 | 51.68 | 50.52 | 51.15 | 33,509 | -0.46(-0.89%) |
Jul 14, 2021 | 51.90 | 52.36 | 51.43 | 51.61 | 74,200 | -0.17(-0.33%) |
Jul 13, 2021 | 51.88 | 52.10 | 51.69 | 51.78 | 78,736 | -0.41(-0.79%) |
Jul 12, 2021 | 52.35 | 52.54 | 51.53 | 52.19 | 82,409 | -0.17(-0.32%) |
Jul 09, 2021 | 51.30 | 52.43 | 50.95 | 52.36 | 67,248 | +1.77(+3.50%) |
Jul 08, 2021 | 49.66 | 50.83 | 49.35 | 50.59 | 60,299 | -0.20(-0.39%) |
Jul 07, 2021 | 51.05 | 51.90 | 50.47 | 50.79 | 23,734 | -0.31(-0.61%) |
Jul 06, 2021 | 51.28 | 51.38 | 50.27 | 51.10 | 47,989 | -0.29(-0.56%) |
Jul 02, 2021 | 52.28 | 52.69 | 51.26 | 51.39 | 53,091 | -0.82(-1.57%) |