Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.86 | 50.07 | 49.25 | 49.27 | 115,939 | -0.30(-0.61%) |
Sep 29, 2021 | 49.31 | 49.72 | 48.73 | 49.57 | 329,710 | +0.51(+1.04%) |
Sep 28, 2021 | 49.54 | 50.33 | 48.82 | 49.06 | 131,026 | -0.43(-0.87%) |
Sep 27, 2021 | 47.86 | 50.01 | 47.86 | 49.49 | 205,920 | +1.86(+3.91%) |
Sep 24, 2021 | 48.21 | 48.74 | 47.57 | 47.63 | 133,842 | -0.54(-1.12%) |
Sep 23, 2021 | 48.55 | 48.71 | 48.08 | 48.17 | 85,518 | -0.02(-0.04%) |
Sep 22, 2021 | 48.43 | 49.34 | 48.18 | 48.19 | 92,518 | -0.05(-0.10%) |
Sep 21, 2021 | 48.65 | 48.81 | 47.82 | 48.24 | 210,123 | -0.07(-0.14%) |
Sep 20, 2021 | 47.13 | 48.42 | 47.07 | 48.31 | 216,349 | +0.48(+1.00%) |
Sep 17, 2021 | 47.43 | 47.94 | 46.89 | 47.83 | 630,315 | +0.62(+1.31%) |
Sep 16, 2021 | 48.19 | 48.41 | 47.03 | 47.21 | 222,604 | -0.81(-1.69%) |
Sep 15, 2021 | 47.82 | 48.50 | 47.41 | 48.02 | 178,848 | +0.14(+0.29%) |
Sep 14, 2021 | 49.11 | 49.11 | 47.55 | 47.88 | 183,585 | -0.92(-1.89%) |
Sep 13, 2021 | 47.91 | 48.88 | 47.59 | 48.80 | 140,244 | +1.36(+2.87%) |
Sep 10, 2021 | 47.45 | 48.22 | 47.03 | 47.44 | 140,023 | +0.04(+0.08%) |
Sep 09, 2021 | 48.35 | 48.35 | 47.40 | 47.40 | 133,187 | -0.44(-0.92%) |
Sep 08, 2021 | 47.57 | 47.97 | 47.17 | 47.84 | 121,354 | +0.04(+0.08%) |
Sep 07, 2021 | 48.43 | 48.48 | 47.68 | 47.80 | 142,983 | -0.48(-0.99%) |
Sep 03, 2021 | 48.40 | 48.41 | 47.67 | 48.28 | 116,105 | -0.22(-0.45%) |
Sep 02, 2021 | 48.00 | 48.79 | 47.92 | 48.50 | 109,009 | +0.41(+0.85%) |
Sep 01, 2021 | 49.21 | 49.23 | 47.77 | 48.09 | 225,673 | -1.12(-2.28%) |
Aug 31, 2021 | 47.76 | 50.05 | 47.76 | 49.21 | 552,983 | +1.58(+3.32%) |
Aug 30, 2021 | 47.98 | 48.59 | 47.48 | 47.63 | 117,078 | -0.38(-0.79%) |
Aug 27, 2021 | 46.70 | 48.25 | 46.70 | 48.01 | 319,770 | +1.33(+2.85%) |
Aug 26, 2021 | 46.52 | 46.80 | 46.33 | 46.68 | 124,487 | -0.05(-0.11%) |
Aug 25, 2021 | 46.84 | 47.48 | 46.31 | 46.73 | 99,723 | +0.07(+0.15%) |
Aug 24, 2021 | 46.69 | 46.84 | 46.12 | 46.66 | 100,607 | +0.06(+0.13%) |
Aug 23, 2021 | 47.61 | 47.93 | 46.28 | 46.60 | 125,704 | -0.75(-1.58%) |
Aug 20, 2021 | 46.52 | 47.89 | 46.17 | 47.35 | 134,148 | +0.67(+1.44%) |
Aug 19, 2021 | 46.84 | 47.28 | 46.37 | 46.68 | 216,383 | -0.66(-1.39%) |
Aug 18, 2021 | 47.64 | 48.13 | 46.90 | 47.34 | 100,870 | -0.36(-0.75%) |
Aug 17, 2021 | 46.64 | 48.03 | 46.61 | 47.70 | 215,113 | +0.71(+1.51%) |
Aug 16, 2021 | 46.38 | 47.07 | 46.10 | 46.99 | 157,715 | +0.33(+0.71%) |
Aug 13, 2021 | 46.89 | 47.01 | 46.24 | 46.66 | 118,581 | -0.37(-0.79%) |
Aug 12, 2021 | 47.98 | 48.06 | 47.00 | 47.03 | 145,555 | -1.05(-2.18%) |
Aug 11, 2021 | 48.50 | 48.74 | 47.82 | 48.08 | 162,856 | -0.33(-0.68%) |
Aug 10, 2021 | 47.48 | 48.75 | 46.96 | 48.41 | 191,611 | +0.79(+1.66%) |
Aug 09, 2021 | 48.29 | 48.52 | 47.48 | 47.62 | 161,983 | -0.62(-1.29%) |
Aug 06, 2021 | 47.11 | 48.39 | 46.50 | 48.24 | 273,018 | +1.35(+2.88%) |
Aug 05, 2021 | 48.99 | 48.99 | 46.34 | 46.89 | 170,461 | +0.07(+0.15%) |
Aug 04, 2021 | 47.57 | 48.05 | 46.65 | 46.82 | 206,424 | -1.03(-2.15%) |
Aug 03, 2021 | 46.96 | 47.91 | 46.17 | 47.85 | 166,790 | +0.83(+1.77%) |
Aug 02, 2021 | 47.52 | 48.22 | 46.95 | 47.02 | 138,028 | -0.32(-0.68%) |
Jul 30, 2021 | 47.16 | 48.45 | 47.10 | 47.34 | 116,345 | +0.01(+0.02%) |
Jul 29, 2021 | 47.47 | 48.15 | 47.33 | 47.33 | 109,953 | +0.08(+0.17%) |
Jul 28, 2021 | 47.36 | 47.65 | 46.71 | 47.25 | 100,858 | -0.04(-0.08%) |
Jul 27, 2021 | 46.14 | 47.29 | 45.87 | 47.29 | 158,312 | +0.88(+1.90%) |
Jul 26, 2021 | 45.90 | 46.57 | 45.86 | 46.41 | 73,680 | +0.55(+1.20%) |
Jul 23, 2021 | 46.48 | 46.48 | 45.53 | 45.86 | 136,669 | -0.29(-0.63%) |
Jul 22, 2021 | 46.90 | 47.49 | 45.80 | 46.15 | 108,144 | -0.87(-1.85%) |
Jul 21, 2021 | 46.75 | 47.85 | 46.44 | 47.02 | 91,308 | +0.31(+0.66%) |
Jul 20, 2021 | 45.90 | 47.24 | 45.90 | 46.71 | 223,315 | +0.94(+2.05%) |
Jul 19, 2021 | 45.58 | 46.48 | 45.30 | 45.77 | 184,136 | -0.73(-1.57%) |
Jul 16, 2021 | 47.32 | 47.44 | 46.11 | 46.50 | 139,894 | -0.58(-1.23%) |
Jul 15, 2021 | 46.46 | 47.38 | 46.42 | 47.08 | 344,298 | +0.25(+0.53%) |
Jul 14, 2021 | 47.46 | 47.53 | 46.49 | 46.83 | 96,185 | -0.48(-1.01%) |
Jul 13, 2021 | 47.65 | 47.71 | 47.00 | 47.31 | 62,810 | -0.37(-0.78%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.43 | 47.68 | 84,009 | +0.62(+1.32%) |
Jul 09, 2021 | 47.16 | 47.89 | 46.56 | 47.06 | 110,677 | +0.58(+1.25%) |
Jul 08, 2021 | 46.24 | 47.06 | 43.24 | 46.48 | 132,224 | -0.78(-1.65%) |
Jul 07, 2021 | 46.83 | 47.63 | 46.63 | 47.26 | 137,762 | +0.31(+0.66%) |
Jul 06, 2021 | 47.67 | 47.74 | 46.45 | 46.95 | 146,068 | -0.49(-1.03%) |
Jul 02, 2021 | 48.20 | 48.20 | 47.40 | 47.44 | 79,833 | -0.49(-1.02%) |