Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.99 | 50.85 | 49.57 | 50.33 | 215,538 | +0.35(+0.70%) |
Sep 29, 2021 | 49.86 | 50.45 | 49.38 | 49.98 | 289,113 | +0.37(+0.75%) |
Sep 28, 2021 | 50.47 | 50.73 | 49.41 | 49.61 | 207,314 | -1.05(-2.07%) |
Sep 27, 2021 | 50.64 | 51.11 | 50.13 | 50.66 | 185,042 | +0.26(+0.52%) |
Sep 24, 2021 | 50.12 | 50.69 | 49.47 | 50.40 | 162,178 | +0.09(+0.18%) |
Sep 23, 2021 | 49.68 | 50.60 | 49.26 | 50.31 | 174,559 | +1.18(+2.40%) |
Sep 22, 2021 | 49.14 | 49.42 | 48.34 | 49.13 | 273,802 | +0.54(+1.11%) |
Sep 21, 2021 | 49.77 | 49.77 | 48.43 | 48.59 | 219,347 | -0.84(-1.70%) |
Sep 20, 2021 | 48.62 | 49.55 | 48.38 | 49.43 | 271,054 | -0.31(-0.62%) |
Sep 17, 2021 | 49.97 | 50.00 | 48.88 | 49.74 | 752,849 | +0.04(+0.08%) |
Sep 16, 2021 | 49.74 | 50.22 | 48.91 | 49.70 | 213,362 | -0.13(-0.26%) |
Sep 15, 2021 | 48.60 | 50.17 | 48.54 | 49.83 | 297,152 | +1.00(+2.05%) |
Sep 14, 2021 | 50.30 | 50.45 | 48.36 | 48.83 | 343,666 | -1.25(-2.50%) |
Sep 13, 2021 | 50.57 | 50.57 | 49.12 | 50.08 | 244,301 | -0.30(-0.60%) |
Sep 10, 2021 | 51.05 | 51.23 | 50.10 | 50.38 | 328,963 | -0.68(-1.33%) |
Sep 09, 2021 | 51.67 | 51.71 | 50.88 | 51.06 | 264,069 | -0.74(-1.43%) |
Sep 08, 2021 | 53.35 | 53.35 | 51.52 | 51.80 | 381,160 | -1.89(-3.52%) |
Sep 07, 2021 | 54.75 | 54.90 | 53.50 | 53.69 | 460,472 | -1.11(-2.03%) |
Sep 03, 2021 | 54.23 | 54.90 | 53.84 | 54.80 | 262,341 | +0.56(+1.03%) |
Sep 02, 2021 | 53.36 | 54.88 | 53.16 | 54.24 | 453,169 | +1.21(+2.28%) |
Sep 01, 2021 | 52.50 | 53.26 | 52.13 | 53.03 | 290,602 | +0.79(+1.51%) |
Aug 31, 2021 | 52.00 | 52.39 | 51.15 | 52.24 | 480,560 | +0.25(+0.48%) |
Aug 30, 2021 | 50.95 | 52.06 | 50.95 | 51.99 | 467,853 | +1.35(+2.67%) |
Aug 27, 2021 | 49.15 | 50.69 | 49.15 | 50.64 | 429,997 | +1.58(+3.22%) |
Aug 26, 2021 | 48.42 | 49.07 | 47.13 | 49.06 | 411,848 | +0.54(+1.11%) |
Aug 25, 2021 | 48.54 | 49.19 | 48.52 | 48.52 | 243,147 | -0.16(-0.33%) |
Aug 24, 2021 | 48.73 | 48.92 | 48.06 | 48.68 | 257,000 | +0.13(+0.27%) |
Aug 23, 2021 | 47.87 | 48.92 | 47.83 | 48.55 | 257,377 | +0.90(+1.89%) |
Aug 20, 2021 | 46.74 | 47.82 | 46.58 | 47.65 | 265,136 | +1.21(+2.61%) |
Aug 19, 2021 | 45.44 | 46.56 | 45.40 | 46.44 | 314,192 | +0.36(+0.78%) |
Aug 18, 2021 | 46.24 | 46.99 | 45.89 | 46.08 | 309,109 | -0.14(-0.30%) |
Aug 17, 2021 | 45.18 | 46.30 | 44.91 | 46.22 | 255,345 | +0.62(+1.36%) |
Aug 16, 2021 | 45.77 | 46.04 | 44.90 | 45.60 | 148,735 | -0.59(-1.28%) |
Aug 13, 2021 | 46.06 | 46.35 | 45.72 | 46.19 | 179,217 | +0.06(+0.13%) |
Aug 12, 2021 | 46.15 | 46.74 | 45.79 | 46.13 | 188,594 | -0.02(-0.04%) |
Aug 11, 2021 | 46.39 | 46.39 | 45.39 | 46.15 | 269,580 | -0.27(-0.58%) |
Aug 10, 2021 | 46.28 | 46.59 | 45.70 | 46.42 | 264,935 | +0.18(+0.39%) |
Aug 09, 2021 | 47.77 | 47.99 | 46.06 | 46.24 | 239,251 | -1.58(-3.30%) |
Aug 06, 2021 | 47.04 | 48.50 | 47.04 | 47.82 | 391,552 | +0.97(+2.07%) |
Aug 05, 2021 | 45.82 | 47.08 | 45.81 | 46.85 | 357,324 | +1.33(+2.92%) |
Aug 04, 2021 | 48.06 | 48.39 | 44.61 | 45.52 | 766,530 | +0.68(+1.52%) |
Aug 03, 2021 | 45.90 | 45.90 | 43.09 | 44.84 | 571,803 | -0.80(-1.75%) |
Aug 02, 2021 | 46.17 | 46.64 | 45.22 | 45.64 | 323,559 | -0.43(-0.93%) |
Jul 30, 2021 | 46.67 | 47.09 | 45.88 | 46.07 | 234,825 | -0.52(-1.12%) |
Jul 29, 2021 | 46.47 | 47.80 | 46.03 | 46.59 | 265,719 | +0.35(+0.76%) |
Jul 28, 2021 | 46.39 | 46.73 | 46.15 | 46.24 | 185,367 | +0.08(+0.17%) |
Jul 27, 2021 | 45.67 | 46.18 | 45.19 | 46.16 | 199,817 | +0.05(+0.11%) |
Jul 26, 2021 | 45.99 | 46.48 | 45.90 | 46.11 | 156,345 | +0.22(+0.48%) |
Jul 23, 2021 | 45.65 | 46.37 | 45.55 | 45.89 | 269,550 | +0.27(+0.59%) |
Jul 22, 2021 | 46.21 | 46.21 | 45.34 | 45.62 | 220,966 | -0.60(-1.30%) |
Jul 21, 2021 | 46.05 | 46.56 | 45.89 | 46.22 | 186,896 | +0.39(+0.85%) |
Jul 20, 2021 | 45.23 | 46.43 | 45.07 | 45.83 | 358,901 | +0.73(+1.62%) |
Jul 19, 2021 | 45.39 | 45.76 | 44.58 | 45.10 | 350,898 | -1.13(-2.44%) |
Jul 16, 2021 | 46.35 | 46.62 | 45.89 | 46.23 | 239,601 | +0.44(+0.96%) |
Jul 15, 2021 | 45.45 | 46.11 | 45.15 | 45.79 | 169,757 | +0.20(+0.44%) |
Jul 14, 2021 | 46.05 | 46.05 | 45.25 | 45.59 | 250,493 | -0.14(-0.31%) |
Jul 13, 2021 | 46.23 | 46.27 | 45.59 | 45.73 | 382,522 | -0.71(-1.53%) |
Jul 12, 2021 | 46.86 | 46.90 | 45.93 | 46.44 | 352,552 | -0.46(-0.98%) |
Jul 09, 2021 | 46.42 | 47.10 | 46.16 | 46.90 | 324,522 | +0.78(+1.69%) |
Jul 08, 2021 | 45.25 | 46.44 | 44.96 | 46.12 | 289,240 | +0.04(+0.09%) |
Jul 07, 2021 | 46.19 | 46.75 | 45.39 | 46.08 | 290,211 | -0.18(-0.39%) |
Jul 06, 2021 | 47.44 | 47.44 | 45.81 | 46.26 | 288,726 | -0.95(-2.01%) |
Jul 02, 2021 | 47.74 | 48.30 | 47.18 | 47.21 | 266,793 | -0.37(-0.78%) |