Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.33 | 52.91 | 51.71 | 52.00 | 110,928 | -0.27(-0.52%) |
Sep 29, 2021 | 51.27 | 52.38 | 50.82 | 52.27 | 47,500 | +1.11(+2.17%) |
Sep 28, 2021 | 52.50 | 53.06 | 51.10 | 51.16 | 56,702 | -1.31(-2.50%) |
Sep 27, 2021 | 51.64 | 53.10 | 51.64 | 52.47 | 69,855 | +0.92(+1.78%) |
Sep 24, 2021 | 51.51 | 51.91 | 50.97 | 51.55 | 53,971 | -0.15(-0.29%) |
Sep 23, 2021 | 50.79 | 52.47 | 50.52 | 51.70 | 98,555 | +0.88(+1.73%) |
Sep 22, 2021 | 49.93 | 50.83 | 49.64 | 50.82 | 80,374 | +1.22(+2.46%) |
Sep 21, 2021 | 49.89 | 49.97 | 49.12 | 49.60 | 194,901 | +0.03(+0.06%) |
Sep 20, 2021 | 51.03 | 51.88 | 48.62 | 49.57 | 110,312 | -2.33(-4.49%) |
Sep 17, 2021 | 51.46 | 52.12 | 50.74 | 51.90 | 346,304 | +0.61(+1.19%) |
Sep 16, 2021 | 50.11 | 51.42 | 49.74 | 51.29 | 120,753 | +1.22(+2.44%) |
Sep 15, 2021 | 48.95 | 50.44 | 48.58 | 50.07 | 143,346 | +1.02(+2.08%) |
Sep 14, 2021 | 49.70 | 49.70 | 48.71 | 49.05 | 73,331 | -0.10(-0.20%) |
Sep 13, 2021 | 49.73 | 49.83 | 48.37 | 49.15 | 95,434 | +0.05(+0.10%) |
Sep 10, 2021 | 49.33 | 49.76 | 48.91 | 49.10 | 74,732 | -0.16(-0.32%) |
Sep 09, 2021 | 48.56 | 49.59 | 48.33 | 49.26 | 87,456 | +0.53(+1.09%) |
Sep 08, 2021 | 49.14 | 49.32 | 48.41 | 48.73 | 57,922 | -0.37(-0.75%) |
Sep 07, 2021 | 50.81 | 50.81 | 47.94 | 49.10 | 83,953 | -0.35(-0.71%) |
Sep 03, 2021 | 49.50 | 49.52 | 48.92 | 49.45 | 50,110 | -0.16(-0.32%) |
Sep 02, 2021 | 49.35 | 50.52 | 49.00 | 49.61 | 135,676 | +0.16(+0.32%) |
Sep 01, 2021 | 49.31 | 49.79 | 48.60 | 49.45 | 86,124 | +0.08(+0.16%) |
Aug 31, 2021 | 48.64 | 49.49 | 48.25 | 49.37 | 88,643 | +0.83(+1.71%) |
Aug 30, 2021 | 50.75 | 50.75 | 48.32 | 48.54 | 68,787 | -1.26(-2.53%) |
Aug 27, 2021 | 49.08 | 50.31 | 48.99 | 49.80 | 74,539 | +0.75(+1.53%) |
Aug 26, 2021 | 50.11 | 50.47 | 48.79 | 49.05 | 89,726 | -1.06(-2.12%) |
Aug 25, 2021 | 50.46 | 50.95 | 49.96 | 50.11 | 155,739 | -0.34(-0.67%) |
Aug 24, 2021 | 49.61 | 50.60 | 49.26 | 50.45 | 87,528 | +1.07(+2.17%) |
Aug 23, 2021 | 50.10 | 50.29 | 49.09 | 49.38 | 133,719 | -0.51(-1.02%) |
Aug 20, 2021 | 49.20 | 50.43 | 49.11 | 49.89 | 123,188 | +0.40(+0.81%) |
Aug 19, 2021 | 47.50 | 49.62 | 47.37 | 49.49 | 129,460 | +1.49(+3.10%) |
Aug 18, 2021 | 48.27 | 49.73 | 47.96 | 48.00 | 161,394 | -0.85(-1.74%) |
Aug 17, 2021 | 47.35 | 49.04 | 46.89 | 48.85 | 181,894 | +1.25(+2.63%) |
Aug 16, 2021 | 47.41 | 48.04 | 47.04 | 47.60 | 155,018 | -0.02(-0.04%) |
Aug 13, 2021 | 47.03 | 47.75 | 46.89 | 47.62 | 115,318 | +0.44(+0.93%) |
Aug 12, 2021 | 47.90 | 47.90 | 47.08 | 47.18 | 118,355 | -0.84(-1.75%) |
Aug 11, 2021 | 47.04 | 48.15 | 46.91 | 48.02 | 101,332 | +1.03(+2.19%) |
Aug 10, 2021 | 47.35 | 48.24 | 46.71 | 46.99 | 171,520 | -0.38(-0.80%) |
Aug 09, 2021 | 47.50 | 48.08 | 46.53 | 47.37 | 133,260 | -0.29(-0.61%) |
Aug 06, 2021 | 47.19 | 47.66 | 46.75 | 47.66 | 136,609 | +0.98(+2.10%) |
Aug 05, 2021 | 46.84 | 47.54 | 46.65 | 46.68 | 131,623 | -0.22(-0.47%) |
Aug 04, 2021 | 46.80 | 47.14 | 46.36 | 46.90 | 113,341 | -0.40(-0.85%) |
Aug 03, 2021 | 48.08 | 48.68 | 47.18 | 47.30 | 187,512 | -0.80(-1.66%) |
Aug 02, 2021 | 49.01 | 50.23 | 47.07 | 48.10 | 146,716 | -1.03(-2.10%) |
Jul 30, 2021 | 49.24 | 50.01 | 48.44 | 49.13 | 115,347 | +1.51(+3.17%) |
Jul 29, 2021 | 48.35 | 48.35 | 47.48 | 47.62 | 76,930 | +0.14(+0.29%) |
Jul 28, 2021 | 47.01 | 47.76 | 46.38 | 47.48 | 85,346 | +0.55(+1.17%) |
Jul 27, 2021 | 46.03 | 47.05 | 45.30 | 46.93 | 107,776 | +0.54(+1.16%) |
Jul 26, 2021 | 46.46 | 48.00 | 45.98 | 46.39 | 88,549 | +0.03(+0.06%) |
Jul 23, 2021 | 45.23 | 47.46 | 44.96 | 46.36 | 214,981 | +1.51(+3.37%) |
Jul 22, 2021 | 45.70 | 46.37 | 44.78 | 44.85 | 325,080 | -0.89(-1.95%) |
Jul 21, 2021 | 46.30 | 46.50 | 45.50 | 45.74 | 131,968 | -0.20(-0.44%) |
Jul 20, 2021 | 45.30 | 46.91 | 45.30 | 45.94 | 128,377 | +0.65(+1.44%) |
Jul 19, 2021 | 47.28 | 47.28 | 44.84 | 45.29 | 92,068 | -1.09(-2.35%) |
Jul 16, 2021 | 47.04 | 47.48 | 46.16 | 46.38 | 138,174 | -0.25(-0.54%) |
Jul 15, 2021 | 46.46 | 47.03 | 46.20 | 46.63 | 87,976 | -0.16(-0.34%) |
Jul 14, 2021 | 47.18 | 47.84 | 46.65 | 46.79 | 79,058 | -0.21(-0.45%) |
Jul 13, 2021 | 47.89 | 48.55 | 46.84 | 47.00 | 73,927 | -1.07(-2.23%) |
Jul 12, 2021 | 48.71 | 48.99 | 47.47 | 48.07 | 80,229 | -0.94(-1.92%) |
Jul 09, 2021 | 48.65 | 49.55 | 48.30 | 49.01 | 226,154 | +0.99(+2.06%) |
Jul 08, 2021 | 47.03 | 48.42 | 46.84 | 48.02 | 183,348 | -0.03(-0.06%) |
Jul 07, 2021 | 47.69 | 48.24 | 46.76 | 48.05 | 144,085 | +0.13(+0.27%) |
Jul 06, 2021 | 50.47 | 50.95 | 47.67 | 47.92 | 77,144 | -2.73(-5.39%) |
Jul 02, 2021 | 50.83 | 51.30 | 50.17 | 50.65 | 129,498 | +0.41(+0.82%) |