Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.54 | 52.05 | 48.90 | 49.74 | 642,482 | -2.75(-5.25%) |
Sep 29, 2021 | 52.31 | 53.30 | 51.35 | 52.49 | 380,783 | +0.58(+1.11%) |
Sep 28, 2021 | 53.59 | 54.91 | 51.51 | 51.92 | 364,147 | -1.69(-3.14%) |
Sep 27, 2021 | 53.31 | 54.14 | 52.82 | 53.60 | 540,957 | +0.78(+1.47%) |
Sep 24, 2021 | 53.30 | 53.59 | 52.02 | 52.82 | 311,188 | -0.47(-0.89%) |
Sep 23, 2021 | 52.66 | 54.23 | 52.23 | 53.30 | 663,430 | +1.22(+2.34%) |
Sep 22, 2021 | 51.80 | 53.60 | 51.69 | 52.08 | 953,321 | +1.16(+2.29%) |
Sep 21, 2021 | 50.66 | 51.20 | 49.30 | 50.91 | 215,953 | +1.35(+2.73%) |
Sep 20, 2021 | 50.07 | 50.55 | 48.71 | 49.56 | 258,935 | -1.68(-3.27%) |
Sep 17, 2021 | 50.53 | 52.18 | 50.22 | 51.23 | 1,067,799 | +1.05(+2.09%) |
Sep 16, 2021 | 48.36 | 50.74 | 48.36 | 50.18 | 365,367 | +1.85(+3.82%) |
Sep 15, 2021 | 47.66 | 48.55 | 46.73 | 48.34 | 261,810 | +0.68(+1.43%) |
Sep 14, 2021 | 48.45 | 48.50 | 47.44 | 47.66 | 227,494 | -0.41(-0.85%) |
Sep 13, 2021 | 47.73 | 48.27 | 46.63 | 48.06 | 247,972 | +0.86(+1.82%) |
Sep 10, 2021 | 47.61 | 48.29 | 47.19 | 47.20 | 219,393 | -0.30(-0.64%) |
Sep 09, 2021 | 46.38 | 47.62 | 45.86 | 47.51 | 570,263 | +0.85(+1.82%) |
Sep 08, 2021 | 45.92 | 46.66 | 45.39 | 46.66 | 283,648 | +0.71(+1.54%) |
Sep 07, 2021 | 47.07 | 47.47 | 45.89 | 45.95 | 309,494 | -1.27(-2.70%) |
Sep 03, 2021 | 46.56 | 47.41 | 45.92 | 47.22 | 300,078 | +0.18(+0.38%) |
Sep 02, 2021 | 48.51 | 48.94 | 46.94 | 47.04 | 259,991 | -1.38(-2.85%) |
Sep 01, 2021 | 48.42 | 49.56 | 47.25 | 48.42 | 284,925 | +0.69(+1.44%) |
Aug 31, 2021 | 47.89 | 48.17 | 46.93 | 47.73 | 233,249 | -0.16(-0.34%) |
Aug 30, 2021 | 48.21 | 48.21 | 47.08 | 47.89 | 175,196 | -0.14(-0.29%) |
Aug 27, 2021 | 46.93 | 48.45 | 46.81 | 48.03 | 292,580 | +1.01(+2.15%) |
Aug 26, 2021 | 46.85 | 47.50 | 46.70 | 47.02 | 231,507 | -0.29(-0.62%) |
Aug 25, 2021 | 47.92 | 48.17 | 47.22 | 47.32 | 148,380 | -0.33(-0.69%) |
Aug 24, 2021 | 47.87 | 48.79 | 47.28 | 47.65 | 222,915 | +0.22(+0.46%) |
Aug 23, 2021 | 47.38 | 48.02 | 46.89 | 47.43 | 205,445 | -0.03(-0.06%) |
Aug 20, 2021 | 46.37 | 47.50 | 45.93 | 47.46 | 262,251 | +0.92(+1.97%) |
Aug 19, 2021 | 46.11 | 47.12 | 45.74 | 46.54 | 337,216 | -0.39(-0.83%) |
Aug 18, 2021 | 47.52 | 47.76 | 46.06 | 46.93 | 329,379 | -0.50(-1.06%) |
Aug 17, 2021 | 49.38 | 50.64 | 47.29 | 47.43 | 288,518 | -2.64(-5.28%) |
Aug 16, 2021 | 47.70 | 50.17 | 47.23 | 50.07 | 218,149 | +1.89(+3.92%) |
Aug 13, 2021 | 49.25 | 49.35 | 48.08 | 48.19 | 133,767 | -1.10(-2.22%) |
Aug 12, 2021 | 49.61 | 50.08 | 46.95 | 49.28 | 291,502 | -0.46(-0.93%) |
Aug 11, 2021 | 49.96 | 50.05 | 48.98 | 49.74 | 108,210 | -0.34(-0.68%) |
Aug 10, 2021 | 48.61 | 50.42 | 48.36 | 50.08 | 183,828 | +1.16(+2.37%) |
Aug 09, 2021 | 49.05 | 49.90 | 48.21 | 48.92 | 255,708 | -0.63(-1.28%) |
Aug 06, 2021 | 49.85 | 50.64 | 48.69 | 49.56 | 316,732 | +0.43(+0.88%) |
Aug 05, 2021 | 48.34 | 49.83 | 48.34 | 49.12 | 374,954 | +0.97(+2.02%) |
Aug 04, 2021 | 50.98 | 51.52 | 48.00 | 48.15 | 485,285 | -3.39(-6.58%) |
Aug 03, 2021 | 53.35 | 53.70 | 51.44 | 51.54 | 496,550 | -1.51(-2.85%) |
Aug 02, 2021 | 51.94 | 54.78 | 51.94 | 53.05 | 774,617 | +1.53(+2.97%) |
Jul 30, 2021 | 50.28 | 51.94 | 50.24 | 51.52 | 477,741 | +1.03(+2.04%) |
Jul 29, 2021 | 50.06 | 51.46 | 47.12 | 50.49 | 863,120 | +2.93(+6.16%) |
Jul 28, 2021 | 48.42 | 49.85 | 46.67 | 47.56 | 273,324 | -0.11(-0.24%) |
Jul 27, 2021 | 46.58 | 47.81 | 46.13 | 47.68 | 269,465 | +1.07(+2.29%) |
Jul 26, 2021 | 46.84 | 47.22 | 46.00 | 46.61 | 177,658 | +0.36(+0.78%) |
Jul 23, 2021 | 46.28 | 46.39 | 45.29 | 46.25 | 320,929 | +0.38(+0.82%) |
Jul 22, 2021 | 46.27 | 46.52 | 45.61 | 45.87 | 140,520 | -0.71(-1.52%) |
Jul 21, 2021 | 46.08 | 48.21 | 45.92 | 46.58 | 333,206 | +0.77(+1.69%) |
Jul 20, 2021 | 43.22 | 46.22 | 42.95 | 45.81 | 267,649 | +2.85(+6.64%) |
Jul 19, 2021 | 43.35 | 43.73 | 41.90 | 42.95 | 269,569 | -1.04(-2.36%) |
Jul 16, 2021 | 45.69 | 45.69 | 43.72 | 43.99 | 309,749 | -1.15(-2.55%) |
Jul 15, 2021 | 44.89 | 46.35 | 44.83 | 45.14 | 255,494 | +0.18(+0.40%) |
Jul 14, 2021 | 45.04 | 46.13 | 44.84 | 44.97 | 210,918 | +0.08(+0.17%) |
Jul 13, 2021 | 44.60 | 45.31 | 44.09 | 44.89 | 190,948 | -0.07(-0.15%) |
Jul 12, 2021 | 43.86 | 45.62 | 43.86 | 44.96 | 248,166 | +0.72(+1.62%) |
Jul 09, 2021 | 42.67 | 44.31 | 42.67 | 44.24 | 224,238 | +2.39(+5.71%) |
Jul 08, 2021 | 41.04 | 42.61 | 39.98 | 41.85 | 358,681 | -0.07(-0.16%) |
Jul 07, 2021 | 41.30 | 42.51 | 41.30 | 41.91 | 223,447 | +0.26(+0.63%) |
Jul 06, 2021 | 43.95 | 44.20 | 41.55 | 41.65 | 311,452 | -2.47(-5.59%) |
Jul 02, 2021 | 44.19 | 44.53 | 43.70 | 44.12 | 219,193 | +0.03(+0.06%) |