Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.87 | 51.90 | 50.88 | 50.89 | 426,058 | -0.73(-1.41%) |
Sep 29, 2021 | 51.66 | 51.84 | 51.39 | 51.62 | 122,225 | +0.04(+0.07%) |
Sep 28, 2021 | 52.45 | 52.59 | 51.49 | 51.59 | 147,300 | -0.79(-1.50%) |
Sep 27, 2021 | 51.98 | 52.55 | 51.98 | 52.37 | 180,921 | +0.70(+1.36%) |
Sep 24, 2021 | 51.29 | 51.79 | 51.29 | 51.67 | 125,534 | +0.28(+0.55%) |
Sep 23, 2021 | 50.68 | 51.62 | 50.62 | 51.39 | 111,279 | +1.24(+2.48%) |
Sep 22, 2021 | 49.97 | 50.52 | 49.92 | 50.15 | 133,757 | +0.70(+1.42%) |
Sep 21, 2021 | 49.74 | 49.97 | 49.27 | 49.44 | 141,203 | -0.04(-0.08%) |
Sep 20, 2021 | 49.54 | 49.64 | 48.72 | 49.48 | 286,136 | -1.19(-2.36%) |
Sep 17, 2021 | 50.96 | 51.06 | 50.52 | 50.68 | 91,084 | -0.21(-0.41%) |
Sep 16, 2021 | 51.20 | 51.39 | 50.68 | 50.88 | 107,397 | -0.09(-0.19%) |
Sep 15, 2021 | 50.44 | 51.11 | 50.44 | 50.98 | 82,828 | +0.54(+1.07%) |
Sep 14, 2021 | 51.33 | 51.41 | 50.32 | 50.44 | 305,998 | -0.72(-1.40%) |
Sep 13, 2021 | 50.94 | 51.18 | 50.81 | 51.16 | 143,599 | +0.52(+1.02%) |
Sep 10, 2021 | 51.34 | 51.34 | 50.60 | 50.64 | 133,178 | -0.34(-0.67%) |
Sep 09, 2021 | 50.73 | 51.45 | 50.73 | 50.98 | 203,281 | +0.08(+0.15%) |
Sep 08, 2021 | 50.91 | 51.14 | 50.64 | 50.90 | 128,359 | -0.13(-0.26%) |
Sep 07, 2021 | 51.46 | 51.53 | 51.03 | 51.03 | 102,638 | -0.38(-0.73%) |
Sep 03, 2021 | 51.65 | 51.65 | 51.25 | 51.41 | 84,606 | -0.22(-0.42%) |
Sep 02, 2021 | 51.66 | 51.84 | 51.49 | 51.63 | 217,928 | +0.10(+0.20%) |
Sep 01, 2021 | 51.79 | 51.80 | 51.28 | 51.52 | 104,373 | -0.25(-0.47%) |
Aug 31, 2021 | 51.73 | 52.08 | 51.53 | 51.77 | 127,343 | +0.04(+0.07%) |
Aug 30, 2021 | 52.51 | 52.59 | 51.73 | 51.73 | 135,620 | -0.75(-1.42%) |
Aug 27, 2021 | 51.79 | 52.49 | 51.79 | 52.48 | 124,047 | +0.80(+1.55%) |
Aug 26, 2021 | 52.20 | 52.27 | 51.68 | 51.68 | 158,947 | -0.38(-0.73%) |
Aug 25, 2021 | 51.59 | 52.33 | 51.51 | 52.05 | 190,425 | +0.58(+1.14%) |
Aug 24, 2021 | 51.22 | 51.54 | 51.22 | 51.47 | 258,744 | +0.35(+0.68%) |
Aug 23, 2021 | 50.97 | 51.29 | 50.97 | 51.12 | 97,516 | +0.43(+0.86%) |
Aug 20, 2021 | 50.28 | 50.74 | 50.20 | 50.68 | 111,297 | +0.40(+0.79%) |
Aug 19, 2021 | 50.13 | 50.62 | 49.94 | 50.29 | 125,952 | -0.42(-0.84%) |
Aug 18, 2021 | 51.03 | 51.45 | 50.65 | 50.71 | 108,489 | -0.52(-1.01%) |
Aug 17, 2021 | 51.35 | 51.65 | 50.80 | 51.23 | 104,297 | -0.48(-0.93%) |
Aug 16, 2021 | 51.50 | 51.71 | 51.11 | 51.71 | 117,391 | -0.11(-0.22%) |
Aug 13, 2021 | 52.24 | 52.31 | 51.74 | 51.83 | 117,622 | -0.34(-0.65%) |
Aug 12, 2021 | 52.15 | 52.26 | 51.84 | 52.17 | 145,188 | +0.03(+0.05%) |
Aug 11, 2021 | 51.65 | 52.14 | 51.48 | 52.14 | 171,194 | +0.63(+1.23%) |
Aug 10, 2021 | 51.09 | 51.69 | 50.97 | 51.51 | 292,350 | +0.45(+0.89%) |
Aug 09, 2021 | 50.92 | 51.29 | 50.67 | 51.05 | 145,143 | +0.10(+0.20%) |
Aug 06, 2021 | 50.42 | 51.06 | 50.42 | 50.95 | 150,505 | +0.99(+1.98%) |
Aug 05, 2021 | 49.52 | 50.00 | 49.52 | 49.96 | 104,003 | +0.62(+1.26%) |
Aug 04, 2021 | 49.24 | 49.80 | 49.10 | 49.34 | 527,428 | -0.29(-0.59%) |
Aug 03, 2021 | 49.32 | 49.73 | 48.62 | 49.63 | 181,198 | +0.49(+1.00%) |
Aug 02, 2021 | 49.47 | 50.10 | 49.11 | 49.14 | 183,281 | -0.09(-0.19%) |
Jul 30, 2021 | 49.44 | 49.83 | 49.09 | 49.23 | 152,951 | -0.31(-0.63%) |
Jul 29, 2021 | 49.33 | 49.80 | 49.17 | 49.54 | 86,359 | +0.53(+1.08%) |
Jul 28, 2021 | 49.13 | 49.31 | 48.63 | 49.02 | 324,086 | +0.02(+0.04%) |
Jul 27, 2021 | 48.68 | 49.20 | 48.43 | 49.00 | 66,646 | -0.03(-0.06%) |
Jul 26, 2021 | 48.65 | 49.08 | 48.58 | 49.02 | 180,982 | +0.26(+0.54%) |
Jul 23, 2021 | 49.00 | 49.22 | 48.65 | 48.76 | 150,806 | +0.09(+0.19%) |
Jul 22, 2021 | 49.09 | 49.09 | 48.45 | 48.67 | 107,212 | -0.51(-1.04%) |
Jul 21, 2021 | 48.69 | 49.40 | 48.69 | 49.18 | 253,360 | +0.86(+1.78%) |
Jul 20, 2021 | 47.18 | 48.72 | 47.17 | 48.32 | 164,519 | +1.13(+2.40%) |
Jul 19, 2021 | 47.49 | 47.73 | 46.88 | 47.18 | 316,227 | -1.32(-2.72%) |
Jul 16, 2021 | 49.51 | 49.51 | 48.40 | 48.51 | 114,898 | -0.65(-1.32%) |
Jul 15, 2021 | 48.56 | 49.46 | 48.56 | 49.16 | 100,077 | +0.17(+0.35%) |
Jul 14, 2021 | 49.27 | 49.53 | 48.49 | 48.99 | 171,326 | -0.23(-0.46%) |
Jul 13, 2021 | 49.75 | 49.75 | 49.07 | 49.21 | 162,413 | -0.65(-1.31%) |
Jul 12, 2021 | 49.14 | 49.90 | 48.86 | 49.86 | 178,192 | +0.54(+1.09%) |
Jul 09, 2021 | 48.63 | 49.38 | 48.63 | 49.33 | 178,228 | +1.35(+2.81%) |
Jul 08, 2021 | 48.05 | 48.47 | 47.75 | 47.98 | 318,059 | -0.98(-2.00%) |
Jul 07, 2021 | 48.71 | 49.07 | 48.50 | 48.96 | 205,311 | +0.03(+0.06%) |
Jul 06, 2021 | 49.60 | 49.60 | 48.60 | 48.93 | 233,656 | -0.73(-1.46%) |
Jul 02, 2021 | 49.83 | 49.87 | 49.53 | 49.66 | 757,105 | -0.17(-0.34%) |