Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 46.57 | 46.93 | 44.75 | 44.97 | 229,983 | -1.42(-3.05%) |
Sep 29, 2021 | 47.06 | 47.42 | 46.32 | 46.39 | 182,259 | -0.67(-1.43%) |
Sep 28, 2021 | 48.06 | 48.37 | 46.94 | 47.06 | 127,511 | -1.07(-2.22%) |
Sep 27, 2021 | 49.21 | 49.74 | 48.05 | 48.13 | 218,457 | -1.01(-2.06%) |
Sep 24, 2021 | 48.60 | 49.61 | 48.27 | 49.14 | 589,585 | +0.42(+0.87%) |
Sep 23, 2021 | 47.88 | 48.85 | 47.83 | 48.72 | 357,596 | +0.91(+1.91%) |
Sep 22, 2021 | 47.57 | 48.39 | 47.38 | 47.80 | 163,728 | +0.20(+0.42%) |
Sep 21, 2021 | 48.33 | 48.43 | 47.47 | 47.60 | 132,492 | -0.31(-0.64%) |
Sep 20, 2021 | 48.19 | 48.95 | 47.31 | 47.91 | 153,653 | -0.91(-1.85%) |
Sep 17, 2021 | 50.17 | 50.21 | 48.44 | 48.81 | 676,005 | -1.16(-2.31%) |
Sep 16, 2021 | 49.96 | 50.75 | 49.90 | 49.97 | 180,618 | +0.12(+0.23%) |
Sep 15, 2021 | 48.24 | 50.18 | 48.14 | 49.85 | 239,734 | +1.64(+3.40%) |
Sep 14, 2021 | 48.76 | 48.76 | 48.08 | 48.22 | 175,408 | -0.46(-0.95%) |
Sep 13, 2021 | 49.13 | 49.13 | 47.98 | 48.68 | 120,910 | -0.21(-0.43%) |
Sep 10, 2021 | 48.97 | 49.75 | 48.76 | 48.89 | 213,788 | +0.15(+0.32%) |
Sep 09, 2021 | 48.15 | 49.08 | 47.72 | 48.74 | 223,345 | +0.56(+1.16%) |
Sep 08, 2021 | 47.55 | 48.73 | 46.95 | 48.18 | 359,429 | +0.54(+1.13%) |
Sep 07, 2021 | 48.35 | 48.56 | 47.58 | 47.64 | 443,210 | -0.45(-0.94%) |
Sep 03, 2021 | 47.46 | 48.47 | 47.34 | 48.09 | 165,610 | +0.61(+1.28%) |
Sep 02, 2021 | 48.06 | 48.61 | 47.22 | 47.48 | 111,458 | -0.42(-0.87%) |
Sep 01, 2021 | 48.39 | 48.41 | 47.51 | 47.90 | 112,656 | -0.05(-0.10%) |
Aug 31, 2021 | 48.96 | 49.15 | 47.81 | 47.95 | 151,721 | -1.12(-2.29%) |
Aug 30, 2021 | 49.32 | 49.87 | 48.99 | 49.07 | 101,703 | -0.60(-1.22%) |
Aug 27, 2021 | 48.85 | 50.02 | 48.65 | 49.68 | 165,172 | +0.66(+1.35%) |
Aug 26, 2021 | 49.71 | 49.88 | 48.99 | 49.02 | 131,125 | -0.90(-1.81%) |
Aug 25, 2021 | 50.28 | 50.55 | 49.73 | 49.92 | 93,491 | -0.30(-0.59%) |
Aug 24, 2021 | 49.31 | 50.26 | 49.31 | 50.22 | 126,745 | +1.05(+2.13%) |
Aug 23, 2021 | 49.63 | 50.12 | 48.92 | 49.17 | 357,640 | -0.05(-0.10%) |
Aug 20, 2021 | 48.49 | 49.35 | 48.49 | 49.22 | 143,723 | +0.77(+1.58%) |
Aug 19, 2021 | 48.58 | 49.16 | 48.23 | 48.45 | 168,017 | -0.24(-0.49%) |
Aug 18, 2021 | 50.31 | 51.00 | 48.43 | 48.69 | 215,152 | -1.29(-2.57%) |
Aug 17, 2021 | 51.25 | 51.64 | 49.50 | 49.98 | 141,962 | -1.69(-3.27%) |
Aug 16, 2021 | 51.20 | 52.09 | 50.39 | 51.67 | 130,264 | +0.47(+0.92%) |
Aug 13, 2021 | 51.83 | 51.98 | 51.03 | 51.20 | 90,112 | -0.53(-1.02%) |
Aug 12, 2021 | 51.54 | 52.07 | 50.98 | 51.72 | 129,405 | +0.49(+0.96%) |
Aug 11, 2021 | 51.81 | 51.81 | 50.66 | 51.23 | 194,130 | -0.48(-0.93%) |
Aug 10, 2021 | 52.33 | 52.53 | 50.94 | 51.71 | 169,054 | -0.42(-0.81%) |
Aug 09, 2021 | 52.63 | 53.01 | 51.83 | 52.14 | 193,785 | -0.25(-0.48%) |
Aug 06, 2021 | 50.87 | 52.73 | 50.50 | 52.39 | 215,549 | +1.72(+3.39%) |
Aug 05, 2021 | 51.68 | 54.56 | 50.41 | 50.67 | 403,648 | -0.68(-1.33%) |
Aug 04, 2021 | 50.70 | 51.84 | 50.70 | 51.35 | 227,428 | +0.06(+0.11%) |
Aug 03, 2021 | 50.24 | 51.62 | 49.93 | 51.29 | 257,488 | +1.38(+2.77%) |
Aug 02, 2021 | 49.56 | 50.16 | 49.20 | 49.91 | 161,795 | +0.74(+1.50%) |
Jul 30, 2021 | 49.16 | 49.62 | 48.89 | 49.17 | 109,451 | +0.06(+0.12%) |
Jul 29, 2021 | 49.05 | 49.81 | 49.05 | 49.11 | 99,109 | +0.32(+0.65%) |
Jul 28, 2021 | 48.62 | 49.12 | 48.09 | 48.80 | 91,547 | +0.42(+0.87%) |
Jul 27, 2021 | 49.01 | 49.01 | 48.08 | 48.37 | 169,301 | -0.88(-1.79%) |
Jul 26, 2021 | 49.39 | 49.58 | 49.16 | 49.26 | 87,292 | +0.25(+0.51%) |
Jul 23, 2021 | 48.01 | 49.02 | 47.94 | 49.01 | 85,782 | +1.17(+2.45%) |
Jul 22, 2021 | 48.29 | 48.37 | 47.55 | 47.84 | 134,353 | -0.54(-1.11%) |
Jul 21, 2021 | 48.42 | 48.55 | 47.98 | 48.37 | 105,071 | +0.44(+0.92%) |
Jul 20, 2021 | 46.87 | 48.53 | 46.36 | 47.93 | 231,384 | +1.29(+2.76%) |
Jul 19, 2021 | 46.09 | 47.13 | 45.86 | 46.65 | 135,294 | +0.12(+0.25%) |
Jul 16, 2021 | 47.51 | 47.56 | 46.53 | 46.53 | 123,416 | -0.82(-1.72%) |
Jul 15, 2021 | 47.93 | 48.18 | 46.85 | 47.35 | 121,880 | -0.59(-1.24%) |
Jul 14, 2021 | 48.34 | 48.79 | 47.82 | 47.94 | 103,179 | -0.26(-0.54%) |
Jul 13, 2021 | 48.11 | 48.52 | 48.02 | 48.20 | 120,028 | -0.08(-0.16%) |
Jul 12, 2021 | 48.28 | 48.39 | 47.98 | 48.28 | 97,417 | +0.00(+0.00%) |
Jul 09, 2021 | 48.04 | 48.45 | 47.94 | 48.28 | 118,600 | +0.75(+1.58%) |
Jul 08, 2021 | 46.95 | 48.04 | 46.52 | 47.53 | 206,166 | +0.03(+0.06%) |
Jul 07, 2021 | 47.14 | 48.07 | 47.12 | 47.50 | 126,493 | +0.13(+0.28%) |
Jul 06, 2021 | 47.52 | 47.65 | 46.59 | 47.37 | 138,775 | -0.08(-0.16%) |
Jul 02, 2021 | 47.56 | 47.76 | 46.94 | 47.44 | 124,287 | +0.03(+0.06%) |