Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 47.57 | 47.57 | 46.02 | 46.02 | 42,873 | -1.46(-3.09%) |
Sep 29, 2021 | 47.18 | 47.77 | 46.01 | 47.49 | 50,388 | +0.16(+0.33%) |
Sep 28, 2021 | 49.23 | 49.92 | 47.22 | 47.33 | 57,494 | -1.90(-3.87%) |
Sep 27, 2021 | 48.54 | 51.08 | 48.54 | 49.23 | 126,955 | +0.66(+1.36%) |
Sep 24, 2021 | 48.34 | 49.91 | 48.34 | 48.58 | 105,222 | -0.17(-0.36%) |
Sep 23, 2021 | 48.62 | 50.11 | 47.65 | 48.75 | 112,527 | +0.51(+1.06%) |
Sep 22, 2021 | 48.80 | 49.06 | 48.07 | 48.24 | 62,040 | -0.26(-0.53%) |
Sep 21, 2021 | 49.27 | 49.27 | 47.46 | 48.49 | 59,219 | -0.30(-0.62%) |
Sep 20, 2021 | 48.78 | 49.45 | 48.47 | 48.80 | 66,339 | -1.51(-3.00%) |
Sep 17, 2021 | 49.78 | 50.31 | 48.84 | 50.31 | 179,774 | +0.64(+1.29%) |
Sep 16, 2021 | 50.35 | 50.44 | 49.63 | 49.67 | 37,610 | -0.74(-1.47%) |
Sep 15, 2021 | 49.21 | 51.12 | 48.50 | 50.41 | 49,004 | +1.46(+2.97%) |
Sep 14, 2021 | 50.83 | 51.13 | 48.53 | 48.95 | 85,419 | -1.58(-3.13%) |
Sep 13, 2021 | 51.23 | 51.23 | 50.20 | 50.53 | 33,539 | -0.01(-0.02%) |
Sep 10, 2021 | 51.19 | 51.90 | 50.39 | 50.54 | 50,483 | -0.43(-0.84%) |
Sep 09, 2021 | 51.38 | 51.88 | 50.82 | 50.97 | 51,623 | -0.65(-1.26%) |
Sep 08, 2021 | 52.69 | 52.72 | 51.29 | 51.62 | 39,854 | -1.48(-2.79%) |
Sep 07, 2021 | 54.09 | 54.09 | 52.89 | 53.11 | 30,916 | -1.06(-1.96%) |
Sep 03, 2021 | 54.94 | 55.22 | 53.88 | 54.17 | 19,703 | -0.71(-1.30%) |
Sep 02, 2021 | 54.71 | 54.99 | 54.48 | 54.88 | 34,338 | +0.45(+0.82%) |
Sep 01, 2021 | 53.82 | 55.26 | 53.29 | 54.44 | 50,669 | +0.77(+1.43%) |
Aug 31, 2021 | 53.61 | 54.60 | 53.43 | 53.67 | 45,966 | +0.24(+0.45%) |
Aug 30, 2021 | 53.28 | 54.35 | 52.77 | 53.43 | 68,760 | +0.35(+0.65%) |
Aug 27, 2021 | 53.27 | 54.13 | 52.78 | 53.08 | 83,293 | +0.48(+0.92%) |
Aug 26, 2021 | 53.82 | 53.82 | 52.50 | 52.60 | 33,062 | -1.19(-2.22%) |
Aug 25, 2021 | 54.68 | 54.89 | 53.72 | 53.79 | 31,021 | -0.89(-1.63%) |
Aug 24, 2021 | 54.65 | 54.86 | 53.65 | 54.68 | 36,767 | +0.18(+0.33%) |
Aug 23, 2021 | 53.54 | 54.96 | 53.15 | 54.50 | 48,129 | +1.82(+3.46%) |
Aug 20, 2021 | 52.39 | 54.17 | 52.00 | 52.68 | 65,472 | -0.10(-0.19%) |
Aug 19, 2021 | 52.77 | 53.08 | 51.72 | 52.78 | 36,825 | -0.54(-1.01%) |
Aug 18, 2021 | 52.84 | 54.99 | 52.79 | 53.32 | 47,166 | +0.48(+0.91%) |
Aug 17, 2021 | 52.95 | 53.23 | 51.55 | 52.83 | 45,148 | -0.75(-1.39%) |
Aug 16, 2021 | 54.46 | 54.46 | 52.93 | 53.58 | 78,375 | -1.24(-2.26%) |
Aug 13, 2021 | 55.44 | 55.51 | 54.14 | 54.82 | 29,988 | -0.39(-0.71%) |
Aug 12, 2021 | 55.85 | 55.93 | 55.09 | 55.21 | 23,676 | -0.37(-0.67%) |
Aug 11, 2021 | 55.91 | 55.91 | 55.17 | 55.58 | 28,929 | +0.07(+0.13%) |
Aug 10, 2021 | 54.64 | 56.36 | 54.64 | 55.51 | 46,579 | +0.78(+1.43%) |
Aug 09, 2021 | 55.83 | 56.19 | 54.35 | 54.73 | 38,027 | -1.49(-2.66%) |
Aug 06, 2021 | 56.29 | 56.85 | 56.00 | 56.22 | 38,685 | +0.15(+0.28%) |
Aug 05, 2021 | 55.54 | 57.61 | 55.39 | 56.07 | 53,990 | +0.49(+0.88%) |
Aug 04, 2021 | 59.19 | 59.34 | 53.80 | 55.58 | 114,294 | -7.79(-12.30%) |
Aug 03, 2021 | 63.81 | 63.81 | 60.97 | 63.37 | 50,702 | -0.04(-0.06%) |
Aug 02, 2021 | 65.20 | 66.92 | 63.19 | 63.41 | 24,986 | -1.83(-2.81%) |
Jul 30, 2021 | 65.05 | 65.91 | 63.88 | 65.24 | 69,162 | -0.40(-0.61%) |
Jul 29, 2021 | 64.83 | 67.70 | 63.94 | 65.64 | 40,676 | +1.76(+2.75%) |
Jul 28, 2021 | 63.23 | 64.46 | 62.76 | 63.88 | 22,302 | +1.21(+1.93%) |
Jul 27, 2021 | 62.98 | 63.67 | 62.20 | 62.67 | 39,224 | -0.87(-1.38%) |
Jul 26, 2021 | 62.91 | 63.82 | 62.40 | 63.54 | 26,323 | +1.31(+2.11%) |
Jul 23, 2021 | 62.00 | 62.37 | 60.75 | 62.23 | 26,743 | +0.92(+1.50%) |
Jul 22, 2021 | 63.97 | 64.57 | 61.27 | 61.31 | 31,344 | -3.31(-5.12%) |
Jul 21, 2021 | 61.25 | 65.06 | 61.25 | 64.62 | 64,896 | +3.75(+6.16%) |
Jul 20, 2021 | 59.42 | 62.10 | 59.19 | 60.87 | 83,625 | +1.85(+3.13%) |
Jul 19, 2021 | 59.74 | 60.06 | 57.46 | 59.02 | 114,338 | -1.81(-2.98%) |
Jul 16, 2021 | 62.54 | 62.54 | 60.59 | 60.83 | 50,321 | -0.57(-0.93%) |
Jul 15, 2021 | 61.06 | 62.14 | 60.83 | 61.40 | 42,344 | -0.13(-0.21%) |
Jul 14, 2021 | 62.82 | 62.94 | 61.18 | 61.53 | 33,394 | -0.70(-1.13%) |
Jul 13, 2021 | 63.66 | 64.45 | 61.16 | 62.23 | 82,239 | -1.64(-2.57%) |
Jul 12, 2021 | 63.51 | 64.24 | 62.94 | 63.87 | 23,099 | +0.33(+0.52%) |
Jul 09, 2021 | 62.54 | 63.78 | 62.39 | 63.54 | 28,420 | +1.87(+3.03%) |
Jul 08, 2021 | 62.10 | 62.34 | 60.42 | 61.68 | 65,971 | -1.82(-2.87%) |
Jul 07, 2021 | 65.06 | 65.34 | 63.15 | 63.50 | 57,349 | -1.84(-2.82%) |
Jul 06, 2021 | 65.11 | 65.54 | 63.64 | 65.34 | 52,033 | +0.17(+0.27%) |
Jul 02, 2021 | 66.37 | 66.37 | 65.13 | 65.16 | 21,782 | -1.39(-2.09%) |