Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 52.51 | 53.21 | 52.24 | 52.37 | 324,113 | +0.11(+0.21%) |
Sep 29, 2021 | 52.45 | 52.48 | 51.55 | 52.26 | 400,489 | -0.04(-0.08%) |
Sep 28, 2021 | 53.25 | 53.25 | 52.18 | 52.30 | 405,800 | -0.98(-1.84%) |
Sep 27, 2021 | 51.46 | 53.30 | 51.46 | 53.28 | 307,683 | +1.40(+2.70%) |
Sep 24, 2021 | 51.42 | 52.36 | 51.03 | 51.88 | 274,231 | +0.23(+0.45%) |
Sep 23, 2021 | 50.56 | 52.05 | 49.42 | 51.65 | 244,919 | +1.42(+2.83%) |
Sep 22, 2021 | 49.10 | 50.77 | 48.97 | 50.23 | 270,374 | +0.86(+1.74%) |
Sep 21, 2021 | 49.63 | 50.24 | 48.78 | 49.37 | 474,201 | +0.14(+0.28%) |
Sep 20, 2021 | 51.63 | 51.80 | 48.71 | 49.23 | 579,246 | -3.47(-6.58%) |
Sep 17, 2021 | 53.43 | 53.75 | 52.54 | 52.70 | 1,373,822 | -0.10(-0.19%) |
Sep 16, 2021 | 52.50 | 52.89 | 51.96 | 52.80 | 380,073 | +0.55(+1.05%) |
Sep 15, 2021 | 52.09 | 52.72 | 50.80 | 52.25 | 358,962 | +0.22(+0.42%) |
Sep 14, 2021 | 52.97 | 53.19 | 51.77 | 52.03 | 345,198 | -0.48(-0.91%) |
Sep 13, 2021 | 52.41 | 52.76 | 52.01 | 52.51 | 311,389 | +0.59(+1.14%) |
Sep 10, 2021 | 51.68 | 52.21 | 50.71 | 51.92 | 343,905 | +0.63(+1.23%) |
Sep 09, 2021 | 51.25 | 51.87 | 50.71 | 51.29 | 278,361 | -0.13(-0.25%) |
Sep 08, 2021 | 52.22 | 52.28 | 50.70 | 51.42 | 344,449 | -0.89(-1.70%) |
Sep 07, 2021 | 53.37 | 53.89 | 52.12 | 52.31 | 281,920 | -1.03(-1.93%) |
Sep 03, 2021 | 53.63 | 54.22 | 52.86 | 53.34 | 187,845 | -0.21(-0.39%) |
Sep 02, 2021 | 53.34 | 54.42 | 52.98 | 53.55 | 355,326 | +0.61(+1.15%) |
Sep 01, 2021 | 51.92 | 53.38 | 51.66 | 52.94 | 294,282 | +1.06(+2.04%) |
Aug 31, 2021 | 52.05 | 52.44 | 51.60 | 51.88 | 226,451 | -0.13(-0.25%) |
Aug 30, 2021 | 52.41 | 52.44 | 51.75 | 52.01 | 221,775 | -0.08(-0.15%) |
Aug 27, 2021 | 51.02 | 52.69 | 50.58 | 52.09 | 411,705 | +1.04(+2.04%) |
Aug 26, 2021 | 51.39 | 51.89 | 50.84 | 51.05 | 378,866 | -0.32(-0.62%) |
Aug 25, 2021 | 50.99 | 51.65 | 50.79 | 51.37 | 267,362 | +0.40(+0.78%) |
Aug 24, 2021 | 50.96 | 51.51 | 50.84 | 50.97 | 378,696 | +0.27(+0.53%) |
Aug 23, 2021 | 49.60 | 51.03 | 49.60 | 50.70 | 426,669 | +1.59(+3.24%) |
Aug 20, 2021 | 48.62 | 49.15 | 48.62 | 49.11 | 291,082 | +0.48(+0.99%) |
Aug 19, 2021 | 48.36 | 49.03 | 47.88 | 48.63 | 277,633 | -0.36(-0.73%) |
Aug 18, 2021 | 49.30 | 50.03 | 48.84 | 48.99 | 333,586 | -0.10(-0.20%) |
Aug 17, 2021 | 49.52 | 49.84 | 48.46 | 49.09 | 268,528 | -0.72(-1.45%) |
Aug 16, 2021 | 49.82 | 50.12 | 49.09 | 49.81 | 270,535 | -0.10(-0.20%) |
Aug 13, 2021 | 50.06 | 50.22 | 49.55 | 49.91 | 184,100 | -0.08(-0.16%) |
Aug 12, 2021 | 49.99 | 50.16 | 49.64 | 49.99 | 253,032 | -0.20(-0.40%) |
Aug 11, 2021 | 50.90 | 51.32 | 49.98 | 50.19 | 284,996 | -0.29(-0.57%) |
Aug 10, 2021 | 50.41 | 50.97 | 50.00 | 50.48 | 392,080 | +0.12(+0.24%) |
Aug 09, 2021 | 50.63 | 50.66 | 49.51 | 50.36 | 206,963 | -0.13(-0.26%) |
Aug 06, 2021 | 51.24 | 51.72 | 49.34 | 50.49 | 370,724 | -0.21(-0.41%) |
Aug 05, 2021 | 52.43 | 52.43 | 50.53 | 50.70 | 594,523 | -0.94(-1.82%) |
Aug 04, 2021 | 51.26 | 51.92 | 50.75 | 51.64 | 346,053 | -0.05(-0.10%) |
Aug 03, 2021 | 51.23 | 52.07 | 50.59 | 51.69 | 310,656 | +0.43(+0.84%) |
Aug 02, 2021 | 51.63 | 52.57 | 51.16 | 51.26 | 470,525 | -0.07(-0.14%) |
Jul 30, 2021 | 51.32 | 52.71 | 51.12 | 51.33 | 432,782 | -0.05(-0.10%) |
Jul 29, 2021 | 50.20 | 52.15 | 50.02 | 51.38 | 382,576 | +1.81(+3.65%) |
Jul 28, 2021 | 49.73 | 50.10 | 49.00 | 49.57 | 253,992 | -0.09(-0.18%) |
Jul 27, 2021 | 49.71 | 50.20 | 49.29 | 49.66 | 198,534 | -0.55(-1.10%) |
Jul 26, 2021 | 50.19 | 51.08 | 50.05 | 50.21 | 284,321 | +0.10(+0.20%) |
Jul 23, 2021 | 50.51 | 50.67 | 49.78 | 50.11 | 191,842 | +0.09(+0.18%) |
Jul 22, 2021 | 50.76 | 51.01 | 49.50 | 50.02 | 172,847 | -0.73(-1.44%) |
Jul 21, 2021 | 50.48 | 51.08 | 49.69 | 50.75 | 436,595 | +0.75(+1.50%) |
Jul 20, 2021 | 48.23 | 50.11 | 48.23 | 50.00 | 454,330 | +1.91(+3.97%) |
Jul 19, 2021 | 48.43 | 48.99 | 47.21 | 48.09 | 428,645 | -1.76(-3.53%) |
Jul 16, 2021 | 51.30 | 51.47 | 49.73 | 49.85 | 336,037 | -0.92(-1.81%) |
Jul 15, 2021 | 51.63 | 52.91 | 50.30 | 50.77 | 327,205 | -1.12(-2.16%) |
Jul 14, 2021 | 51.82 | 52.57 | 50.85 | 51.89 | 525,072 | -0.50(-0.95%) |
Jul 13, 2021 | 53.33 | 53.65 | 52.33 | 52.39 | 360,833 | -1.13(-2.11%) |
Jul 12, 2021 | 52.41 | 53.98 | 52.22 | 53.52 | 667,841 | +1.16(+2.22%) |
Jul 09, 2021 | 51.07 | 52.42 | 50.76 | 52.36 | 474,020 | +1.87(+3.70%) |
Jul 08, 2021 | 50.94 | 51.20 | 49.76 | 50.49 | 505,195 | -1.34(-2.59%) |
Jul 07, 2021 | 51.43 | 51.91 | 50.64 | 51.83 | 650,253 | +0.58(+1.13%) |
Jul 06, 2021 | 50.35 | 51.56 | 49.96 | 51.25 | 525,929 | +1.06(+2.11%) |
Jul 02, 2021 | 50.27 | 50.45 | 49.52 | 50.19 | 454,473 | +0.19(+0.38%) |