Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.68 | 48.02 | 47.53 | 47.71 | 47,545 | +0.28(+0.59%) |
Sep 29, 2021 | 48.38 | 48.38 | 47.42 | 47.43 | 69,170 | -0.65(-1.34%) |
Sep 28, 2021 | 49.03 | 49.03 | 47.94 | 48.07 | 159,640 | -1.62(-3.25%) |
Sep 27, 2021 | 49.66 | 49.77 | 49.47 | 49.69 | 28,220 | -0.34(-0.68%) |
Sep 24, 2021 | 49.79 | 50.03 | 49.60 | 50.03 | 102,060 | -0.14(-0.28%) |
Sep 23, 2021 | 49.97 | 50.19 | 49.73 | 50.17 | 58,815 | +0.61(+1.23%) |
Sep 22, 2021 | 49.07 | 49.67 | 49.07 | 49.56 | 30,285 | +0.30(+0.60%) |
Sep 21, 2021 | 49.29 | 49.41 | 48.94 | 49.26 | 48,975 | +0.27(+0.56%) |
Sep 20, 2021 | 49.27 | 49.27 | 48.34 | 48.99 | 61,025 | -1.18(-2.34%) |
Sep 17, 2021 | 50.38 | 50.38 | 49.99 | 50.16 | 22,045 | -0.18(-0.35%) |
Sep 16, 2021 | 50.08 | 50.34 | 49.82 | 50.34 | 40,795 | +0.05(+0.10%) |
Sep 15, 2021 | 49.99 | 50.29 | 49.59 | 50.29 | 35,500 | +0.36(+0.71%) |
Sep 14, 2021 | 50.35 | 50.35 | 49.86 | 49.93 | 40,150 | -0.30(-0.60%) |
Sep 13, 2021 | 50.78 | 50.78 | 49.74 | 50.23 | 33,155 | -0.44(-0.87%) |
Sep 10, 2021 | 51.45 | 51.45 | 50.65 | 50.67 | 56,850 | -0.34(-0.66%) |
Sep 09, 2021 | 51.11 | 51.36 | 51.00 | 51.01 | 103,205 | -0.15(-0.29%) |
Sep 08, 2021 | 51.26 | 51.32 | 51.00 | 51.16 | 29,940 | -0.83(-1.60%) |
Sep 07, 2021 | 51.90 | 52.09 | 51.77 | 51.99 | 38,145 | +0.38(+0.74%) |
Sep 03, 2021 | 51.46 | 51.69 | 51.44 | 51.61 | 27,265 | +0.22(+0.42%) |
Sep 02, 2021 | 51.85 | 51.85 | 51.35 | 51.39 | 65,830 | -0.17(-0.32%) |
Sep 01, 2021 | 51.26 | 51.93 | 51.26 | 51.56 | 42,900 | +0.51(+1.01%) |
Aug 31, 2021 | 51.02 | 51.15 | 50.85 | 51.04 | 37,630 | -0.08(-0.15%) |
Aug 30, 2021 | 50.40 | 51.14 | 50.40 | 51.12 | 35,935 | +0.60(+1.19%) |
Aug 27, 2021 | 50.16 | 50.54 | 50.16 | 50.52 | 43,385 | +0.46(+0.92%) |
Aug 26, 2021 | 50.52 | 50.53 | 50.05 | 50.05 | 47,995 | -0.38(-0.76%) |
Aug 25, 2021 | 50.23 | 50.44 | 50.22 | 50.44 | 19,705 | +0.21(+0.42%) |
Aug 24, 2021 | 49.88 | 50.32 | 49.88 | 50.23 | 33,035 | +0.78(+1.59%) |
Aug 23, 2021 | 48.83 | 49.45 | 48.83 | 49.44 | 31,825 | +0.95(+1.96%) |
Aug 20, 2021 | 48.18 | 48.71 | 48.18 | 48.49 | 30,450 | +0.18(+0.37%) |
Aug 19, 2021 | 48.07 | 48.48 | 48.00 | 48.31 | 63,130 | -0.12(-0.25%) |
Aug 18, 2021 | 48.65 | 48.99 | 48.44 | 48.44 | 57,350 | -0.17(-0.35%) |
Aug 17, 2021 | 48.70 | 48.93 | 48.34 | 48.61 | 58,640 | -0.67(-1.35%) |
Aug 16, 2021 | 49.68 | 49.68 | 48.75 | 49.27 | 78,300 | -0.51(-1.03%) |
Aug 13, 2021 | 49.92 | 49.92 | 49.76 | 49.79 | 41,720 | -0.20(-0.39%) |
Aug 12, 2021 | 49.85 | 49.98 | 49.48 | 49.98 | 118,980 | +0.06(+0.13%) |
Aug 11, 2021 | 50.16 | 50.16 | 49.68 | 49.92 | 38,190 | -0.19(-0.39%) |
Aug 10, 2021 | 50.61 | 50.86 | 50.09 | 50.11 | 27,055 | -0.34(-0.68%) |
Aug 09, 2021 | 50.43 | 50.52 | 50.13 | 50.45 | 57,770 | +0.14(+0.27%) |
Aug 06, 2021 | 50.65 | 50.65 | 50.10 | 50.32 | 44,150 | -0.42(-0.82%) |
Aug 05, 2021 | 50.21 | 50.78 | 50.00 | 50.73 | 60,515 | +0.59(+1.17%) |
Aug 04, 2021 | 49.66 | 50.20 | 49.66 | 50.14 | 26,815 | +0.50(+1.00%) |
Aug 03, 2021 | 49.89 | 49.89 | 49.25 | 49.65 | 57,550 | -0.30(-0.59%) |
Aug 02, 2021 | 50.31 | 50.32 | 49.82 | 49.94 | 127,650 | -0.01(-0.01%) |
Jul 30, 2021 | 50.10 | 50.38 | 49.87 | 49.95 | 38,830 | -0.99(-1.94%) |
Jul 29, 2021 | 51.26 | 51.30 | 50.93 | 50.93 | 53,345 | -0.52(-1.00%) |
Jul 28, 2021 | 51.09 | 51.53 | 51.09 | 51.45 | 33,280 | +0.71(+1.41%) |
Jul 27, 2021 | 51.20 | 51.21 | 50.07 | 50.74 | 55,635 | -0.93(-1.81%) |
Jul 26, 2021 | 52.04 | 52.04 | 51.61 | 51.67 | 74,725 | -0.59(-1.13%) |
Jul 23, 2021 | 51.78 | 52.34 | 51.63 | 52.26 | 53,775 | +0.77(+1.50%) |
Jul 22, 2021 | 51.28 | 51.52 | 51.28 | 51.49 | 52,375 | +0.33(+0.65%) |
Jul 21, 2021 | 50.49 | 51.15 | 50.49 | 51.15 | 34,575 | +0.47(+0.92%) |
Jul 20, 2021 | 49.97 | 50.89 | 49.63 | 50.69 | 54,285 | +0.88(+1.77%) |
Jul 19, 2021 | 49.28 | 49.85 | 49.12 | 49.81 | 87,870 | -0.23(-0.46%) |
Jul 16, 2021 | 50.60 | 50.60 | 50.00 | 50.03 | 33,455 | -0.40(-0.79%) |
Jul 15, 2021 | 51.04 | 51.08 | 50.16 | 50.43 | 59,265 | -0.41(-0.81%) |
Jul 14, 2021 | 51.74 | 51.77 | 50.84 | 50.84 | 113,940 | -0.50(-0.98%) |
Jul 13, 2021 | 51.27 | 51.95 | 51.27 | 51.34 | 47,075 | +0.05(+0.10%) |
Jul 12, 2021 | 51.62 | 51.62 | 51.02 | 51.29 | 51,405 | -0.07(-0.13%) |
Jul 09, 2021 | 50.62 | 51.42 | 50.62 | 51.36 | 120,200 | +0.75(+1.49%) |
Jul 08, 2021 | 50.15 | 50.88 | 50.05 | 50.61 | 319,970 | -0.68(-1.32%) |
Jul 07, 2021 | 51.97 | 51.97 | 51.29 | 51.29 | 67,250 | -0.42(-0.81%) |
Jul 06, 2021 | 51.47 | 51.74 | 51.32 | 51.71 | 66,490 | +0.29(+0.56%) |
Jul 02, 2021 | 51.43 | 51.52 | 51.21 | 51.42 | 33,665 | +0.26(+0.50%) |