Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.75 | 50.26 | 48.32 | 50.20 | 806,773 | +1.21(+2.47%) |
Sep 29, 2021 | 49.71 | 50.21 | 48.31 | 48.99 | 827,792 | -0.81(-1.63%) |
Sep 28, 2021 | 50.19 | 51.15 | 49.26 | 49.80 | 1,075,944 | +0.02(+0.04%) |
Sep 27, 2021 | 48.13 | 50.49 | 48.13 | 49.78 | 760,286 | +2.55(+5.40%) |
Sep 24, 2021 | 48.79 | 48.81 | 47.00 | 47.23 | 712,653 | -1.74(-3.55%) |
Sep 23, 2021 | 47.65 | 49.19 | 47.33 | 48.97 | 1,036,257 | +2.02(+4.30%) |
Sep 22, 2021 | 49.03 | 49.65 | 46.61 | 46.95 | 1,567,021 | -1.90(-3.89%) |
Sep 21, 2021 | 48.42 | 49.71 | 47.75 | 48.85 | 759,716 | +1.21(+2.54%) |
Sep 20, 2021 | 46.62 | 47.88 | 46.04 | 47.64 | 914,221 | -0.59(-1.22%) |
Sep 17, 2021 | 48.54 | 48.99 | 47.20 | 48.23 | 2,027,228 | -0.33(-0.68%) |
Sep 16, 2021 | 48.51 | 49.41 | 48.26 | 48.56 | 559,064 | -0.56(-1.14%) |
Sep 15, 2021 | 48.43 | 50.50 | 48.28 | 49.12 | 1,013,160 | +1.25(+2.61%) |
Sep 14, 2021 | 49.44 | 49.81 | 47.42 | 47.87 | 705,420 | -1.02(-2.09%) |
Sep 13, 2021 | 45.86 | 49.19 | 45.69 | 48.89 | 1,174,522 | +3.72(+8.24%) |
Sep 10, 2021 | 46.43 | 46.43 | 45.06 | 45.17 | 531,885 | -0.73(-1.59%) |
Sep 09, 2021 | 45.60 | 47.36 | 45.46 | 45.90 | 618,841 | +0.18(+0.39%) |
Sep 08, 2021 | 47.00 | 47.71 | 45.54 | 45.72 | 705,044 | -1.17(-2.50%) |
Sep 07, 2021 | 46.80 | 48.79 | 46.63 | 46.89 | 904,193 | +0.18(+0.39%) |
Sep 03, 2021 | 47.50 | 47.60 | 46.37 | 46.71 | 907,030 | -0.60(-1.27%) |
Sep 02, 2021 | 47.76 | 48.50 | 46.97 | 47.31 | 1,040,996 | +0.02(+0.04%) |
Sep 01, 2021 | 48.11 | 48.26 | 46.78 | 47.29 | 829,683 | -1.13(-2.33%) |
Aug 31, 2021 | 50.29 | 50.29 | 48.25 | 48.42 | 875,859 | -0.83(-1.69%) |
Aug 30, 2021 | 52.39 | 52.69 | 49.20 | 49.25 | 706,525 | -2.59(-5.00%) |
Aug 27, 2021 | 50.16 | 51.99 | 49.70 | 51.84 | 839,907 | +1.87(+3.74%) |
Aug 26, 2021 | 50.72 | 51.23 | 49.51 | 49.97 | 693,462 | -1.22(-2.38%) |
Aug 25, 2021 | 50.67 | 52.57 | 50.00 | 51.19 | 765,440 | +0.30(+0.59%) |
Aug 24, 2021 | 50.48 | 51.00 | 49.46 | 50.89 | 1,058,978 | +1.07(+2.15%) |
Aug 23, 2021 | 48.09 | 50.05 | 47.48 | 49.82 | 1,054,153 | +2.83(+6.02%) |
Aug 20, 2021 | 47.86 | 48.69 | 46.04 | 46.99 | 1,181,203 | -1.88(-3.85%) |
Aug 19, 2021 | 49.12 | 49.94 | 48.03 | 48.87 | 999,340 | -1.14(-2.28%) |
Aug 18, 2021 | 51.93 | 52.40 | 49.95 | 50.01 | 947,724 | -2.07(-3.97%) |
Aug 17, 2021 | 52.42 | 53.52 | 50.90 | 52.08 | 623,515 | -0.82(-1.55%) |
Aug 16, 2021 | 53.61 | 54.10 | 52.66 | 52.90 | 650,470 | -1.22(-2.25%) |
Aug 13, 2021 | 56.06 | 56.06 | 54.09 | 54.12 | 645,533 | -1.79(-3.20%) |
Aug 12, 2021 | 56.07 | 56.48 | 54.35 | 55.91 | 998,873 | -0.39(-0.69%) |
Aug 11, 2021 | 57.96 | 57.96 | 55.50 | 56.30 | 810,050 | -1.90(-3.26%) |
Aug 10, 2021 | 58.38 | 59.34 | 57.57 | 58.20 | 769,174 | -0.24(-0.41%) |
Aug 09, 2021 | 60.11 | 60.37 | 58.27 | 58.44 | 544,335 | -1.62(-2.70%) |
Aug 06, 2021 | 61.46 | 62.03 | 59.30 | 60.06 | 610,319 | -1.44(-2.34%) |
Aug 05, 2021 | 58.08 | 62.33 | 57.21 | 61.50 | 1,284,541 | +4.03(+7.01%) |
Aug 04, 2021 | 58.72 | 59.27 | 56.96 | 57.47 | 1,212,420 | -1.85(-3.12%) |
Aug 03, 2021 | 58.68 | 60.00 | 57.01 | 59.32 | 665,672 | +0.56(+0.95%) |
Aug 02, 2021 | 61.39 | 62.74 | 58.75 | 58.76 | 589,879 | -2.49(-4.07%) |
Jul 30, 2021 | 61.43 | 62.64 | 60.70 | 61.25 | 394,007 | -0.35(-0.57%) |
Jul 29, 2021 | 62.64 | 63.03 | 61.47 | 61.60 | 350,106 | -0.27(-0.44%) |
Jul 28, 2021 | 59.78 | 62.65 | 59.66 | 61.87 | 526,506 | +2.55(+4.30%) |
Jul 27, 2021 | 61.53 | 61.73 | 58.60 | 59.32 | 618,839 | -2.57(-4.15%) |
Jul 26, 2021 | 61.66 | 63.60 | 60.81 | 61.89 | 637,123 | -0.27(-0.43%) |
Jul 23, 2021 | 64.50 | 64.50 | 61.04 | 62.16 | 679,129 | -1.73(-2.71%) |
Jul 22, 2021 | 67.06 | 67.45 | 63.80 | 63.89 | 464,095 | -3.13(-4.67%) |
Jul 21, 2021 | 63.93 | 67.80 | 63.74 | 67.02 | 718,711 | +3.48(+5.48%) |
Jul 20, 2021 | 60.95 | 64.18 | 60.25 | 63.54 | 686,289 | +2.41(+3.94%) |
Jul 19, 2021 | 61.02 | 63.45 | 59.74 | 61.13 | 1,129,652 | -3.32(-5.15%) |
Jul 16, 2021 | 64.75 | 64.98 | 62.37 | 64.45 | 1,111,979 | +1.03(+1.62%) |
Jul 15, 2021 | 60.81 | 64.09 | 60.50 | 63.42 | 1,022,872 | +1.47(+2.37%) |
Jul 14, 2021 | 62.97 | 63.93 | 60.19 | 61.95 | 1,064,955 | -0.59(-0.94%) |
Jul 13, 2021 | 64.00 | 64.30 | 61.51 | 62.54 | 452,338 | -1.81(-2.81%) |
Jul 12, 2021 | 64.04 | 65.09 | 63.22 | 64.35 | 420,770 | -0.50(-0.77%) |
Jul 09, 2021 | 63.07 | 64.92 | 62.00 | 64.85 | 698,424 | +3.47(+5.65%) |
Jul 08, 2021 | 58.28 | 62.00 | 58.00 | 61.38 | 796,476 | +0.75(+1.24%) |
Jul 07, 2021 | 61.89 | 62.00 | 58.24 | 60.63 | 880,188 | -0.83(-1.35%) |
Jul 06, 2021 | 61.73 | 61.80 | 59.60 | 61.46 | 793,089 | -0.34(-0.55%) |
Jul 02, 2021 | 63.26 | 63.26 | 61.00 | 61.80 | 831,692 | -1.36(-2.15%) |