Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.42 | 46.77 | 44.60 | 44.82 | 230,738 | -1.41(-3.05%) |
Sep 29, 2021 | 46.91 | 47.26 | 46.17 | 46.23 | 182,857 | -0.67(-1.43%) |
Sep 28, 2021 | 47.90 | 48.21 | 46.78 | 46.91 | 127,930 | -1.07(-2.22%) |
Sep 27, 2021 | 49.05 | 49.57 | 47.89 | 47.97 | 219,174 | -1.01(-2.06%) |
Sep 24, 2021 | 48.44 | 49.45 | 48.12 | 48.98 | 591,521 | +0.42(+0.87%) |
Sep 23, 2021 | 47.72 | 48.69 | 47.67 | 48.56 | 358,771 | +0.91(+1.91%) |
Sep 22, 2021 | 47.41 | 48.23 | 47.22 | 47.65 | 164,266 | +0.20(+0.42%) |
Sep 21, 2021 | 48.17 | 48.27 | 47.32 | 47.44 | 132,927 | -0.31(-0.64%) |
Sep 20, 2021 | 48.03 | 48.79 | 47.16 | 47.75 | 154,158 | -0.90(-1.85%) |
Sep 17, 2021 | 50.01 | 50.04 | 48.28 | 48.65 | 678,225 | -1.15(-2.31%) |
Sep 16, 2021 | 49.80 | 50.58 | 49.73 | 49.80 | 181,211 | +0.12(+0.23%) |
Sep 15, 2021 | 48.08 | 50.02 | 47.98 | 49.69 | 240,521 | +1.63(+3.40%) |
Sep 14, 2021 | 48.60 | 48.60 | 47.92 | 48.06 | 175,984 | -0.46(-0.95%) |
Sep 13, 2021 | 48.97 | 48.97 | 47.82 | 48.52 | 121,307 | -0.21(-0.43%) |
Sep 10, 2021 | 48.81 | 49.58 | 48.60 | 48.73 | 214,490 | +0.15(+0.32%) |
Sep 09, 2021 | 47.99 | 48.92 | 47.57 | 48.58 | 224,079 | +0.56(+1.16%) |
Sep 08, 2021 | 47.40 | 48.57 | 46.80 | 48.02 | 360,610 | +0.54(+1.13%) |
Sep 07, 2021 | 48.19 | 48.40 | 47.42 | 47.48 | 444,665 | -0.45(-0.94%) |
Sep 03, 2021 | 47.31 | 48.31 | 47.18 | 47.93 | 166,154 | +0.60(+1.28%) |
Sep 02, 2021 | 47.90 | 48.45 | 47.07 | 47.33 | 111,824 | -0.42(-0.87%) |
Sep 01, 2021 | 48.23 | 48.25 | 47.36 | 47.75 | 113,026 | -0.05(-0.10%) |
Aug 31, 2021 | 48.80 | 48.99 | 47.65 | 47.79 | 152,219 | -1.12(-2.29%) |
Aug 30, 2021 | 49.16 | 49.71 | 48.83 | 48.91 | 102,037 | -0.60(-1.22%) |
Aug 27, 2021 | 48.69 | 49.86 | 48.49 | 49.52 | 165,714 | +0.66(+1.35%) |
Aug 26, 2021 | 49.54 | 49.72 | 48.83 | 48.86 | 131,555 | -0.90(-1.81%) |
Aug 25, 2021 | 50.12 | 50.39 | 49.57 | 49.76 | 93,798 | -0.30(-0.59%) |
Aug 24, 2021 | 49.15 | 50.09 | 49.15 | 50.05 | 127,162 | +1.04(+2.13%) |
Aug 23, 2021 | 49.47 | 49.95 | 48.76 | 49.01 | 358,814 | -0.05(-0.10%) |
Aug 20, 2021 | 48.33 | 49.19 | 48.33 | 49.06 | 144,195 | +0.77(+1.58%) |
Aug 19, 2021 | 48.43 | 49.00 | 48.07 | 48.29 | 168,569 | -0.24(-0.49%) |
Aug 18, 2021 | 50.15 | 50.84 | 48.27 | 48.53 | 215,858 | -1.28(-2.57%) |
Aug 17, 2021 | 51.08 | 51.47 | 49.33 | 49.81 | 142,429 | -1.68(-3.27%) |
Aug 16, 2021 | 51.03 | 51.92 | 50.22 | 51.50 | 130,692 | +0.47(+0.92%) |
Aug 13, 2021 | 51.66 | 51.81 | 50.86 | 51.03 | 90,408 | -0.53(-1.02%) |
Aug 12, 2021 | 51.37 | 51.90 | 50.82 | 51.55 | 129,830 | +0.49(+0.96%) |
Aug 11, 2021 | 51.64 | 51.64 | 50.49 | 51.07 | 194,768 | -0.48(-0.93%) |
Aug 10, 2021 | 52.16 | 52.36 | 50.77 | 51.54 | 169,609 | -0.42(-0.81%) |
Aug 09, 2021 | 52.46 | 52.84 | 51.66 | 51.96 | 194,422 | -0.25(-0.48%) |
Aug 06, 2021 | 50.70 | 52.56 | 50.34 | 52.21 | 216,256 | +1.71(+3.39%) |
Aug 05, 2021 | 51.52 | 54.39 | 50.24 | 50.50 | 404,973 | -0.68(-1.33%) |
Aug 04, 2021 | 50.53 | 51.67 | 50.53 | 51.18 | 228,175 | +0.06(+0.11%) |
Aug 03, 2021 | 50.08 | 51.45 | 49.76 | 51.12 | 258,334 | +1.38(+2.77%) |
Aug 02, 2021 | 49.40 | 49.99 | 49.04 | 49.75 | 162,326 | +0.74(+1.50%) |
Jul 30, 2021 | 49.00 | 49.46 | 48.73 | 49.01 | 109,810 | +0.06(+0.12%) |
Jul 29, 2021 | 48.89 | 49.65 | 48.89 | 48.95 | 99,435 | +0.32(+0.65%) |
Jul 28, 2021 | 48.46 | 48.96 | 47.93 | 48.64 | 91,848 | +0.42(+0.87%) |
Jul 27, 2021 | 48.85 | 48.85 | 47.92 | 48.21 | 169,857 | -0.88(-1.79%) |
Jul 26, 2021 | 49.23 | 49.42 | 49.00 | 49.09 | 87,579 | +0.25(+0.51%) |
Jul 23, 2021 | 47.85 | 48.86 | 47.78 | 48.85 | 86,064 | +1.17(+2.45%) |
Jul 22, 2021 | 48.13 | 48.21 | 47.39 | 47.68 | 134,795 | -0.54(-1.11%) |
Jul 21, 2021 | 48.26 | 48.39 | 47.82 | 48.21 | 105,416 | +0.44(+0.92%) |
Jul 20, 2021 | 46.71 | 48.37 | 46.21 | 47.77 | 232,144 | +1.28(+2.76%) |
Jul 19, 2021 | 45.94 | 46.97 | 45.71 | 46.49 | 135,739 | +0.11(+0.25%) |
Jul 16, 2021 | 47.35 | 47.40 | 46.38 | 46.38 | 123,821 | -0.81(-1.72%) |
Jul 15, 2021 | 47.77 | 48.02 | 46.69 | 47.19 | 122,280 | -0.59(-1.24%) |
Jul 14, 2021 | 48.19 | 48.63 | 47.66 | 47.78 | 103,518 | -0.26(-0.54%) |
Jul 13, 2021 | 47.96 | 48.36 | 47.86 | 48.04 | 120,422 | -0.08(-0.16%) |
Jul 12, 2021 | 48.12 | 48.23 | 47.82 | 48.12 | 97,737 | +0.00(+0.00%) |
Jul 09, 2021 | 47.88 | 48.29 | 47.78 | 48.12 | 118,989 | +0.75(+1.58%) |
Jul 08, 2021 | 46.80 | 47.88 | 46.37 | 47.37 | 206,843 | +0.03(+0.06%) |
Jul 07, 2021 | 46.99 | 47.91 | 46.96 | 47.34 | 126,909 | +0.13(+0.28%) |
Jul 06, 2021 | 47.36 | 47.50 | 46.44 | 47.21 | 139,231 | -0.08(-0.16%) |
Jul 02, 2021 | 47.40 | 47.60 | 46.79 | 47.29 | 124,695 | +0.03(+0.06%) |