Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.85 | 48.94 | 47.77 | 47.78 | 1,777,861 | -1.03(-2.10%) |
Sep 29, 2021 | 49.13 | 49.47 | 48.55 | 48.81 | 1,416,535 | -0.23(-0.46%) |
Sep 28, 2021 | 49.67 | 50.01 | 48.91 | 49.04 | 1,120,397 | -0.82(-1.64%) |
Sep 27, 2021 | 49.73 | 50.12 | 49.69 | 49.85 | 1,477,444 | +0.18(+0.36%) |
Sep 24, 2021 | 49.18 | 49.83 | 49.03 | 49.67 | 1,309,257 | +0.45(+0.91%) |
Sep 23, 2021 | 48.34 | 49.48 | 48.34 | 49.23 | 1,927,797 | +1.22(+2.53%) |
Sep 22, 2021 | 47.33 | 48.51 | 47.33 | 48.01 | 1,658,537 | +0.97(+2.06%) |
Sep 21, 2021 | 47.83 | 48.46 | 46.97 | 47.04 | 2,108,965 | -0.30(-0.64%) |
Sep 20, 2021 | 47.84 | 47.92 | 46.74 | 47.35 | 2,450,544 | -1.00(-2.06%) |
Sep 17, 2021 | 49.34 | 49.72 | 48.16 | 48.34 | 4,183,635 | -1.26(-2.55%) |
Sep 16, 2021 | 50.34 | 50.34 | 49.14 | 49.61 | 1,421,346 | -0.40(-0.80%) |
Sep 15, 2021 | 48.64 | 50.03 | 48.15 | 50.01 | 1,899,200 | +1.47(+3.03%) |
Sep 14, 2021 | 48.47 | 48.72 | 48.16 | 48.53 | 1,551,966 | +0.15(+0.31%) |
Sep 13, 2021 | 48.44 | 48.75 | 48.00 | 48.38 | 1,654,888 | +0.25(+0.51%) |
Sep 10, 2021 | 48.58 | 48.61 | 48.06 | 48.13 | 1,498,541 | -0.09(-0.20%) |
Sep 09, 2021 | 48.32 | 48.48 | 47.95 | 48.23 | 1,318,970 | -0.05(-0.10%) |
Sep 08, 2021 | 48.08 | 48.30 | 47.66 | 48.28 | 1,112,201 | +0.01(+0.02%) |
Sep 07, 2021 | 48.27 | 48.85 | 48.01 | 48.27 | 1,497,497 | -0.01(-0.02%) |
Sep 03, 2021 | 48.72 | 48.76 | 47.64 | 48.28 | 1,069,946 | -0.40(-0.82%) |
Sep 02, 2021 | 49.34 | 49.45 | 48.50 | 48.68 | 1,529,066 | -0.62(-1.25%) |
Sep 01, 2021 | 50.16 | 50.49 | 49.11 | 49.29 | 1,657,133 | -0.74(-1.48%) |
Aug 31, 2021 | 49.46 | 50.14 | 49.40 | 50.03 | 2,993,155 | +0.58(+1.17%) |
Aug 30, 2021 | 49.55 | 49.84 | 49.28 | 49.45 | 914,355 | +0.03(+0.06%) |
Aug 27, 2021 | 48.95 | 49.56 | 48.76 | 49.43 | 875,132 | +0.47(+0.95%) |
Aug 26, 2021 | 49.59 | 49.61 | 48.81 | 48.96 | 1,390,327 | -0.77(-1.55%) |
Aug 25, 2021 | 48.78 | 49.95 | 48.78 | 49.73 | 1,311,803 | +0.96(+1.97%) |
Aug 24, 2021 | 47.94 | 49.05 | 47.94 | 48.77 | 1,096,055 | +0.63(+1.30%) |
Aug 23, 2021 | 48.40 | 48.72 | 48.10 | 48.14 | 1,409,490 | -0.25(-0.51%) |
Aug 20, 2021 | 48.17 | 48.58 | 47.85 | 48.39 | 1,149,075 | +0.12(+0.26%) |
Aug 19, 2021 | 47.38 | 48.33 | 47.38 | 48.27 | 2,365,005 | +0.23(+0.47%) |
Aug 18, 2021 | 47.51 | 48.60 | 47.30 | 48.04 | 2,080,732 | +0.50(+1.06%) |
Aug 17, 2021 | 47.58 | 47.96 | 46.87 | 47.54 | 1,476,416 | -0.45(-0.93%) |
Aug 16, 2021 | 47.67 | 48.00 | 46.90 | 47.98 | 1,467,910 | +0.05(+0.10%) |
Aug 13, 2021 | 48.22 | 48.45 | 47.82 | 47.94 | 865,907 | -0.38(-0.79%) |
Aug 12, 2021 | 48.65 | 49.00 | 48.11 | 48.32 | 1,293,361 | -0.28(-0.59%) |
Aug 11, 2021 | 48.27 | 48.71 | 47.81 | 48.60 | 1,488,886 | +0.27(+0.55%) |
Aug 10, 2021 | 47.68 | 48.69 | 47.63 | 48.33 | 908,526 | +0.39(+0.81%) |
Aug 09, 2021 | 48.13 | 48.22 | 47.55 | 47.94 | 925,529 | -0.32(-0.67%) |
Aug 06, 2021 | 48.39 | 48.80 | 48.03 | 48.27 | 920,018 | +0.28(+0.59%) |
Aug 05, 2021 | 48.49 | 48.89 | 47.47 | 47.98 | 1,705,747 | -0.36(-0.75%) |
Aug 04, 2021 | 49.21 | 49.42 | 48.33 | 48.34 | 1,324,171 | -1.14(-2.30%) |
Aug 03, 2021 | 48.58 | 49.65 | 48.22 | 49.48 | 1,539,252 | +1.04(+2.16%) |
Aug 02, 2021 | 49.22 | 49.95 | 48.18 | 48.44 | 1,575,598 | +0.25(+0.51%) |
Jul 30, 2021 | 48.90 | 49.37 | 47.81 | 48.19 | 1,604,594 | -0.68(-1.40%) |
Jul 29, 2021 | 49.90 | 50.32 | 47.82 | 48.88 | 3,817,007 | +1.47(+3.11%) |
Jul 28, 2021 | 47.73 | 47.99 | 47.14 | 47.40 | 2,148,691 | -0.13(-0.28%) |
Jul 27, 2021 | 47.95 | 48.41 | 47.29 | 47.54 | 2,117,561 | -0.87(-1.80%) |
Jul 26, 2021 | 48.24 | 49.31 | 48.15 | 48.41 | 1,812,366 | +0.21(+0.43%) |
Jul 23, 2021 | 48.04 | 48.32 | 47.54 | 48.20 | 1,693,288 | +0.61(+1.28%) |
Jul 22, 2021 | 48.28 | 48.36 | 47.54 | 47.59 | 1,237,350 | -0.76(-1.57%) |
Jul 21, 2021 | 47.81 | 48.67 | 47.62 | 48.35 | 1,078,083 | +0.83(+1.74%) |
Jul 20, 2021 | 46.12 | 47.65 | 45.92 | 47.53 | 1,489,227 | +1.41(+3.05%) |
Jul 19, 2021 | 46.21 | 46.75 | 45.69 | 46.12 | 1,451,509 | -0.85(-1.82%) |
Jul 16, 2021 | 47.64 | 48.07 | 46.89 | 46.98 | 1,001,461 | -0.47(-1.00%) |
Jul 15, 2021 | 47.76 | 48.02 | 47.01 | 47.45 | 1,859,407 | -0.78(-1.61%) |
Jul 14, 2021 | 48.10 | 48.65 | 47.81 | 48.23 | 764,378 | +0.28(+0.59%) |
Jul 13, 2021 | 48.64 | 48.69 | 47.88 | 47.94 | 829,827 | -0.85(-1.75%) |
Jul 12, 2021 | 48.34 | 48.99 | 47.64 | 48.80 | 1,115,541 | +0.40(+0.82%) |
Jul 09, 2021 | 47.86 | 48.67 | 47.86 | 48.40 | 1,664,634 | +1.17(+2.47%) |
Jul 08, 2021 | 46.98 | 47.73 | 46.72 | 47.23 | 1,811,587 | -0.65(-1.35%) |
Jul 07, 2021 | 46.81 | 48.16 | 46.53 | 47.88 | 1,260,928 | +0.91(+1.94%) |
Jul 06, 2021 | 47.75 | 47.97 | 46.36 | 46.97 | 1,516,491 | -0.88(-1.85%) |
Jul 02, 2021 | 47.40 | 47.94 | 47.21 | 47.85 | 1,008,976 | +0.27(+0.56%) |