Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.85 | 48.85 | 47.66 | 47.68 | 83,087 | -0.79(-1.64%) |
Sep 29, 2021 | 48.11 | 48.64 | 48.01 | 48.48 | 45,347 | +0.45(+0.93%) |
Sep 28, 2021 | 47.95 | 48.54 | 47.85 | 48.03 | 74,344 | -0.19(-0.39%) |
Sep 27, 2021 | 48.81 | 49.61 | 48.16 | 48.22 | 94,883 | -0.41(-0.85%) |
Sep 24, 2021 | 49.39 | 49.48 | 48.61 | 48.63 | 57,603 | -0.55(-1.12%) |
Sep 23, 2021 | 49.47 | 49.76 | 48.93 | 49.18 | 108,892 | +0.28(+0.58%) |
Sep 22, 2021 | 49.09 | 49.38 | 48.80 | 48.90 | 98,166 | +0.27(+0.55%) |
Sep 21, 2021 | 48.85 | 49.22 | 48.41 | 48.63 | 81,525 | +0.32(+0.66%) |
Sep 20, 2021 | 48.01 | 48.46 | 47.46 | 48.31 | 134,172 | -0.22(-0.46%) |
Sep 17, 2021 | 48.79 | 49.13 | 48.00 | 48.54 | 240,533 | -0.40(-0.81%) |
Sep 16, 2021 | 49.17 | 49.28 | 48.74 | 48.93 | 78,104 | -0.16(-0.33%) |
Sep 15, 2021 | 49.05 | 49.38 | 48.66 | 49.09 | 104,932 | -0.19(-0.38%) |
Sep 14, 2021 | 50.13 | 50.26 | 48.75 | 49.28 | 90,874 | -0.03(-0.07%) |
Sep 13, 2021 | 49.17 | 49.90 | 48.80 | 49.32 | 101,297 | +0.76(+1.56%) |
Sep 10, 2021 | 48.57 | 49.00 | 47.51 | 48.56 | 194,435 | +0.44(+0.92%) |
Sep 09, 2021 | 47.64 | 49.21 | 47.18 | 48.11 | 209,256 | +0.48(+1.00%) |
Sep 08, 2021 | 48.15 | 48.50 | 47.21 | 47.64 | 222,928 | -0.57(-1.18%) |
Sep 07, 2021 | 49.57 | 49.57 | 48.17 | 48.21 | 87,870 | -1.14(-2.31%) |
Sep 03, 2021 | 49.42 | 49.72 | 48.74 | 49.35 | 89,791 | -0.18(-0.36%) |
Sep 02, 2021 | 49.95 | 50.36 | 48.83 | 49.53 | 113,412 | -0.44(-0.89%) |
Sep 01, 2021 | 51.05 | 51.05 | 49.48 | 49.97 | 87,754 | -0.50(-1.00%) |
Aug 31, 2021 | 50.49 | 51.01 | 50.32 | 50.47 | 51,044 | -0.09(-0.19%) |
Aug 30, 2021 | 50.21 | 50.59 | 49.76 | 50.57 | 41,208 | +0.29(+0.58%) |
Aug 27, 2021 | 49.60 | 50.59 | 49.60 | 50.28 | 68,467 | +0.82(+1.65%) |
Aug 26, 2021 | 49.92 | 50.72 | 49.45 | 49.46 | 50,652 | -0.48(-0.96%) |
Aug 25, 2021 | 50.42 | 50.70 | 49.94 | 49.94 | 78,331 | -0.20(-0.41%) |
Aug 24, 2021 | 50.12 | 50.59 | 49.67 | 50.14 | 63,316 | +0.16(+0.32%) |
Aug 23, 2021 | 50.28 | 50.74 | 49.49 | 49.98 | 55,671 | -0.18(-0.36%) |
Aug 20, 2021 | 50.12 | 50.64 | 49.85 | 50.16 | 59,883 | -0.04(-0.08%) |
Aug 19, 2021 | 48.99 | 50.21 | 48.99 | 50.20 | 91,151 | +0.77(+1.55%) |
Aug 18, 2021 | 49.43 | 49.76 | 48.83 | 49.44 | 88,032 | +0.25(+0.50%) |
Aug 17, 2021 | 48.46 | 49.42 | 47.87 | 49.19 | 82,872 | +0.61(+1.25%) |
Aug 16, 2021 | 48.99 | 49.26 | 48.32 | 48.58 | 36,846 | -0.45(-0.92%) |
Aug 13, 2021 | 48.82 | 49.17 | 48.28 | 49.03 | 56,913 | +0.03(+0.07%) |
Aug 12, 2021 | 50.15 | 50.21 | 48.98 | 49.00 | 62,485 | -1.18(-2.34%) |
Aug 11, 2021 | 50.24 | 50.44 | 49.83 | 50.18 | 32,890 | +0.01(+0.02%) |
Aug 10, 2021 | 50.52 | 50.69 | 49.64 | 50.17 | 48,524 | -0.13(-0.25%) |
Aug 09, 2021 | 51.07 | 51.13 | 50.28 | 50.30 | 36,361 | -0.77(-1.50%) |
Aug 06, 2021 | 51.07 | 51.24 | 50.45 | 51.06 | 29,093 | +0.26(+0.52%) |
Aug 05, 2021 | 50.67 | 50.92 | 50.37 | 50.80 | 25,506 | +0.14(+0.29%) |
Aug 04, 2021 | 50.36 | 51.15 | 50.26 | 50.65 | 48,473 | -0.18(-0.35%) |
Aug 03, 2021 | 50.46 | 50.89 | 49.67 | 50.83 | 83,986 | +0.80(+1.60%) |
Aug 02, 2021 | 50.96 | 51.62 | 49.95 | 50.03 | 48,452 | -0.89(-1.74%) |
Jul 30, 2021 | 51.38 | 52.30 | 50.75 | 50.92 | 47,069 | -0.29(-0.57%) |
Jul 29, 2021 | 51.62 | 51.92 | 50.98 | 51.21 | 31,772 | +0.06(+0.12%) |
Jul 28, 2021 | 51.86 | 51.86 | 50.73 | 51.15 | 35,798 | -0.32(-0.61%) |
Jul 27, 2021 | 52.03 | 52.69 | 51.10 | 51.46 | 57,302 | -0.53(-1.02%) |
Jul 26, 2021 | 51.97 | 52.55 | 51.40 | 51.99 | 24,852 | +0.14(+0.28%) |
Jul 23, 2021 | 51.67 | 51.98 | 51.34 | 51.85 | 24,778 | +0.14(+0.28%) |
Jul 22, 2021 | 51.94 | 52.03 | 50.68 | 51.70 | 58,391 | -0.58(-1.11%) |
Jul 21, 2021 | 52.82 | 53.06 | 52.24 | 52.28 | 25,940 | -0.41(-0.78%) |
Jul 20, 2021 | 51.34 | 53.87 | 51.31 | 52.69 | 100,422 | +1.69(+3.31%) |
Jul 19, 2021 | 51.81 | 52.74 | 50.54 | 51.00 | 66,633 | -2.18(-4.10%) |
Jul 16, 2021 | 53.15 | 53.67 | 52.87 | 53.18 | 63,513 | +0.36(+0.68%) |
Jul 15, 2021 | 52.35 | 52.89 | 51.98 | 52.83 | 38,503 | +0.12(+0.23%) |
Jul 14, 2021 | 52.89 | 53.14 | 52.52 | 52.71 | 29,335 | +0.00(+0.00%) |
Jul 13, 2021 | 53.04 | 53.15 | 52.01 | 52.71 | 59,169 | -0.34(-0.64%) |
Jul 12, 2021 | 52.75 | 53.36 | 52.25 | 53.05 | 51,257 | +0.31(+0.58%) |
Jul 09, 2021 | 51.71 | 52.83 | 51.71 | 52.74 | 55,236 | +1.55(+3.03%) |
Jul 08, 2021 | 51.13 | 51.65 | 50.78 | 51.19 | 84,095 | -0.72(-1.40%) |
Jul 07, 2021 | 52.15 | 52.33 | 51.28 | 51.91 | 45,714 | -0.41(-0.78%) |
Jul 06, 2021 | 52.39 | 52.58 | 50.99 | 52.32 | 78,869 | +0.22(+0.43%) |
Jul 02, 2021 | 53.55 | 53.55 | 51.74 | 52.10 | 68,262 | -1.15(-2.16%) |