Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.58 | 48.00 | 46.04 | 46.60 | 101,544 | +0.18(+0.39%) |
Sep 29, 2021 | 46.04 | 47.58 | 44.96 | 46.42 | 97,561 | +0.40(+0.87%) |
Sep 28, 2021 | 46.79 | 47.21 | 45.83 | 46.02 | 137,603 | -1.10(-2.33%) |
Sep 27, 2021 | 48.83 | 49.04 | 46.97 | 47.12 | 120,667 | -1.74(-3.56%) |
Sep 24, 2021 | 48.70 | 49.97 | 48.27 | 48.86 | 75,305 | -0.06(-0.12%) |
Sep 23, 2021 | 48.95 | 50.43 | 48.34 | 48.92 | 126,633 | +0.54(+1.12%) |
Sep 22, 2021 | 47.06 | 48.68 | 46.62 | 48.38 | 112,474 | +1.62(+3.46%) |
Sep 21, 2021 | 47.20 | 47.42 | 46.00 | 46.76 | 82,700 | -0.33(-0.70%) |
Sep 20, 2021 | 46.82 | 47.47 | 46.26 | 47.09 | 227,004 | -0.81(-1.69%) |
Sep 17, 2021 | 47.90 | 47.99 | 46.91 | 47.90 | 601,778 | +0.02(+0.04%) |
Sep 16, 2021 | 49.71 | 49.74 | 46.90 | 47.88 | 133,643 | -1.64(-3.31%) |
Sep 15, 2021 | 49.11 | 49.84 | 48.77 | 49.52 | 102,433 | +0.26(+0.53%) |
Sep 14, 2021 | 49.82 | 50.50 | 48.24 | 49.26 | 132,085 | -0.32(-0.65%) |
Sep 13, 2021 | 50.25 | 51.18 | 48.76 | 49.58 | 145,550 | -0.60(-1.20%) |
Sep 10, 2021 | 51.80 | 51.80 | 49.77 | 50.18 | 164,829 | -1.31(-2.54%) |
Sep 09, 2021 | 51.04 | 52.35 | 50.01 | 51.49 | 244,712 | +0.04(+0.08%) |
Sep 08, 2021 | 52.34 | 52.53 | 50.79 | 51.45 | 96,021 | -0.89(-1.70%) |
Sep 07, 2021 | 51.30 | 52.86 | 51.12 | 52.34 | 139,650 | +1.22(+2.39%) |
Sep 03, 2021 | 51.01 | 51.74 | 50.83 | 51.12 | 96,848 | +0.00(+0.00%) |
Sep 02, 2021 | 50.09 | 51.92 | 49.69 | 51.12 | 143,922 | +1.45(+2.92%) |
Sep 01, 2021 | 49.92 | 50.38 | 49.26 | 49.67 | 129,511 | -0.07(-0.14%) |
Aug 31, 2021 | 48.66 | 49.95 | 48.50 | 49.74 | 144,175 | +0.82(+1.68%) |
Aug 30, 2021 | 48.37 | 49.28 | 48.08 | 48.92 | 82,571 | +0.70(+1.45%) |
Aug 27, 2021 | 47.16 | 49.39 | 46.85 | 48.22 | 175,283 | +0.94(+1.99%) |
Aug 26, 2021 | 46.57 | 47.49 | 46.55 | 47.28 | 90,248 | +0.40(+0.85%) |
Aug 25, 2021 | 48.67 | 48.76 | 46.69 | 46.88 | 109,652 | -1.61(-3.32%) |
Aug 24, 2021 | 48.89 | 49.29 | 48.21 | 48.49 | 85,334 | -0.32(-0.66%) |
Aug 23, 2021 | 49.96 | 50.38 | 48.75 | 48.81 | 117,943 | -0.09(-0.18%) |
Aug 20, 2021 | 47.99 | 49.18 | 47.59 | 48.90 | 140,747 | +0.72(+1.49%) |
Aug 19, 2021 | 47.12 | 48.30 | 46.12 | 48.18 | 154,276 | +0.26(+0.54%) |
Aug 18, 2021 | 47.57 | 49.74 | 47.42 | 47.92 | 182,802 | +0.97(+2.07%) |
Aug 17, 2021 | 46.67 | 48.10 | 45.30 | 46.95 | 242,845 | -0.58(-1.22%) |
Aug 16, 2021 | 49.54 | 49.72 | 47.09 | 47.53 | 185,327 | -2.19(-4.40%) |
Aug 13, 2021 | 50.38 | 52.13 | 49.34 | 49.72 | 137,822 | -0.66(-1.31%) |
Aug 12, 2021 | 50.59 | 52.62 | 50.13 | 50.38 | 289,543 | -0.61(-1.20%) |
Aug 11, 2021 | 53.34 | 53.74 | 49.63 | 50.99 | 239,453 | -2.32(-4.35%) |
Aug 10, 2021 | 53.37 | 54.15 | 51.66 | 53.31 | 136,366 | +0.23(+0.43%) |
Aug 09, 2021 | 53.51 | 54.80 | 51.43 | 53.08 | 105,175 | -0.96(-1.78%) |
Aug 06, 2021 | 54.29 | 54.74 | 49.04 | 54.04 | 301,773 | +0.64(+1.20%) |
Aug 05, 2021 | 59.60 | 60.35 | 53.12 | 53.40 | 767,158 | +1.61(+3.11%) |
Aug 04, 2021 | 52.17 | 53.55 | 50.88 | 51.79 | 253,888 | -1.76(-3.29%) |
Aug 03, 2021 | 53.61 | 53.80 | 50.83 | 53.55 | 169,460 | -0.06(-0.11%) |
Aug 02, 2021 | 52.31 | 53.77 | 51.23 | 53.61 | 208,699 | +1.66(+3.20%) |
Jul 30, 2021 | 50.97 | 52.25 | 50.73 | 51.95 | 121,554 | +0.83(+1.62%) |
Jul 29, 2021 | 50.49 | 52.61 | 49.57 | 51.12 | 316,118 | +0.85(+1.69%) |
Jul 28, 2021 | 49.95 | 50.61 | 49.00 | 50.27 | 91,803 | +0.32(+0.64%) |
Jul 27, 2021 | 48.59 | 50.25 | 47.84 | 49.95 | 151,379 | +1.10(+2.25%) |
Jul 26, 2021 | 47.93 | 50.50 | 47.70 | 48.85 | 143,852 | +0.90(+1.88%) |
Jul 23, 2021 | 48.42 | 48.86 | 47.24 | 47.95 | 73,193 | -0.33(-0.68%) |
Jul 22, 2021 | 49.49 | 49.49 | 46.85 | 48.28 | 112,840 | -1.16(-2.35%) |
Jul 21, 2021 | 48.03 | 49.83 | 47.49 | 49.44 | 228,248 | +1.72(+3.60%) |
Jul 20, 2021 | 47.32 | 48.23 | 46.47 | 47.72 | 249,339 | +0.74(+1.58%) |
Jul 19, 2021 | 45.49 | 47.83 | 44.53 | 46.98 | 162,997 | -0.08(-0.17%) |
Jul 16, 2021 | 47.48 | 48.20 | 46.74 | 47.06 | 102,527 | +0.05(+0.11%) |
Jul 15, 2021 | 48.81 | 49.06 | 46.41 | 47.01 | 254,935 | -2.14(-4.35%) |
Jul 14, 2021 | 49.84 | 50.00 | 48.19 | 49.15 | 334,976 | -0.28(-0.57%) |
Jul 13, 2021 | 50.03 | 50.63 | 49.31 | 49.43 | 142,472 | -0.77(-1.53%) |
Jul 12, 2021 | 49.25 | 51.90 | 49.25 | 50.20 | 396,935 | +1.11(+2.26%) |
Jul 09, 2021 | 48.12 | 50.00 | 47.20 | 49.09 | 188,138 | +1.35(+2.83%) |
Jul 08, 2021 | 46.24 | 48.28 | 46.01 | 47.74 | 145,063 | -0.41(-0.85%) |
Jul 07, 2021 | 49.11 | 49.45 | 47.59 | 48.15 | 201,547 | -0.64(-1.31%) |
Jul 06, 2021 | 49.36 | 49.44 | 48.14 | 48.79 | 205,890 | -0.65(-1.31%) |
Jul 02, 2021 | 49.65 | 49.65 | 48.12 | 49.44 | 256,252 | +0.10(+0.20%) |