Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.87 | 52.11 | 50.74 | 50.78 | 88,355 | -0.82(-1.59%) |
Sep 29, 2021 | 51.72 | 52.07 | 51.47 | 51.60 | 103,623 | +0.07(+0.13%) |
Sep 28, 2021 | 52.41 | 52.53 | 51.34 | 51.53 | 56,880 | -0.74(-1.42%) |
Sep 27, 2021 | 50.99 | 52.67 | 50.99 | 52.27 | 88,710 | +1.50(+2.96%) |
Sep 24, 2021 | 50.95 | 51.43 | 50.67 | 50.77 | 56,197 | -0.33(-0.64%) |
Sep 23, 2021 | 50.10 | 51.42 | 50.10 | 51.10 | 27,451 | +1.39(+2.80%) |
Sep 22, 2021 | 49.74 | 50.24 | 49.39 | 49.71 | 31,450 | +0.25(+0.50%) |
Sep 21, 2021 | 49.60 | 49.89 | 49.36 | 49.46 | 18,708 | -0.02(-0.04%) |
Sep 20, 2021 | 49.41 | 49.64 | 48.61 | 49.48 | 55,285 | -0.68(-1.36%) |
Sep 17, 2021 | 49.71 | 50.37 | 49.02 | 50.16 | 166,232 | +0.39(+0.79%) |
Sep 16, 2021 | 49.99 | 49.99 | 49.33 | 49.76 | 23,961 | +0.01(+0.02%) |
Sep 15, 2021 | 49.48 | 49.98 | 49.30 | 49.75 | 42,999 | +0.42(+0.86%) |
Sep 14, 2021 | 49.95 | 50.08 | 48.89 | 49.33 | 57,498 | -0.46(-0.93%) |
Sep 13, 2021 | 49.72 | 49.93 | 49.25 | 49.79 | 26,207 | +0.35(+0.72%) |
Sep 10, 2021 | 49.87 | 50.48 | 49.30 | 49.44 | 59,200 | -0.13(-0.26%) |
Sep 09, 2021 | 49.90 | 50.41 | 49.56 | 49.57 | 40,865 | -0.39(-0.79%) |
Sep 08, 2021 | 50.00 | 50.26 | 49.33 | 49.96 | 34,468 | -0.31(-0.61%) |
Sep 07, 2021 | 51.04 | 51.18 | 50.23 | 50.27 | 32,795 | -0.61(-1.20%) |
Sep 03, 2021 | 51.17 | 51.17 | 50.55 | 50.88 | 32,284 | -0.13(-0.25%) |
Sep 02, 2021 | 50.74 | 51.21 | 50.67 | 51.01 | 51,578 | +0.08(+0.15%) |
Sep 01, 2021 | 51.47 | 51.47 | 50.43 | 50.93 | 50,463 | -0.30(-0.58%) |
Aug 31, 2021 | 50.71 | 51.27 | 50.42 | 51.22 | 81,072 | +0.71(+1.41%) |
Aug 30, 2021 | 51.24 | 51.24 | 50.08 | 50.51 | 53,129 | -0.65(-1.27%) |
Aug 27, 2021 | 50.03 | 51.30 | 49.67 | 51.16 | 48,542 | +1.37(+2.75%) |
Aug 26, 2021 | 50.25 | 50.25 | 49.46 | 49.79 | 63,845 | -0.30(-0.59%) |
Aug 25, 2021 | 49.45 | 50.25 | 49.30 | 50.09 | 76,263 | +0.71(+1.44%) |
Aug 24, 2021 | 49.27 | 49.59 | 49.20 | 49.38 | 39,168 | +0.20(+0.40%) |
Aug 23, 2021 | 48.85 | 49.44 | 48.71 | 49.18 | 44,868 | +0.86(+1.78%) |
Aug 20, 2021 | 47.50 | 48.48 | 46.70 | 48.32 | 78,302 | +0.62(+1.30%) |
Aug 19, 2021 | 47.52 | 47.89 | 46.96 | 47.70 | 43,917 | -0.28(-0.58%) |
Aug 18, 2021 | 48.27 | 48.81 | 47.80 | 47.98 | 29,954 | -0.43(-0.90%) |
Aug 17, 2021 | 49.05 | 49.28 | 47.88 | 48.41 | 34,107 | -0.79(-1.60%) |
Aug 16, 2021 | 49.09 | 49.75 | 48.33 | 49.20 | 37,966 | -0.18(-0.36%) |
Aug 13, 2021 | 49.61 | 49.61 | 49.05 | 49.38 | 22,703 | -0.31(-0.62%) |
Aug 12, 2021 | 50.01 | 50.01 | 49.36 | 49.69 | 29,983 | -0.21(-0.41%) |
Aug 11, 2021 | 49.30 | 49.89 | 48.79 | 49.89 | 54,597 | +0.50(+1.02%) |
Aug 10, 2021 | 49.06 | 49.67 | 48.92 | 49.39 | 27,892 | +0.33(+0.66%) |
Aug 09, 2021 | 49.65 | 49.65 | 49.04 | 49.06 | 48,117 | -0.54(-1.09%) |
Aug 06, 2021 | 48.81 | 50.22 | 48.79 | 49.61 | 82,173 | +1.30(+2.69%) |
Aug 05, 2021 | 48.28 | 48.68 | 48.03 | 48.30 | 47,079 | +0.32(+0.66%) |
Aug 04, 2021 | 47.85 | 48.33 | 47.80 | 47.99 | 59,027 | -0.41(-0.86%) |
Aug 03, 2021 | 47.93 | 48.86 | 47.52 | 48.40 | 71,363 | +0.51(+1.07%) |
Aug 02, 2021 | 48.68 | 49.88 | 47.60 | 47.89 | 70,920 | -0.51(-1.06%) |
Jul 30, 2021 | 48.93 | 49.50 | 48.13 | 48.40 | 77,362 | -0.60(-1.23%) |
Jul 29, 2021 | 49.15 | 49.15 | 48.49 | 49.01 | 53,382 | +0.30(+0.61%) |
Jul 28, 2021 | 47.62 | 49.15 | 47.04 | 48.71 | 92,328 | +1.53(+3.24%) |
Jul 27, 2021 | 45.62 | 47.51 | 45.62 | 47.18 | 54,089 | +0.66(+1.42%) |
Jul 26, 2021 | 46.09 | 47.05 | 46.09 | 46.52 | 44,124 | +0.44(+0.96%) |
Jul 23, 2021 | 45.73 | 46.13 | 45.49 | 46.08 | 27,307 | +0.62(+1.37%) |
Jul 22, 2021 | 46.23 | 46.92 | 44.80 | 45.46 | 42,399 | -1.06(-2.27%) |
Jul 21, 2021 | 46.36 | 47.18 | 46.30 | 46.51 | 36,349 | +0.73(+1.59%) |
Jul 20, 2021 | 44.93 | 47.36 | 44.93 | 45.78 | 73,385 | +0.86(+1.91%) |
Jul 19, 2021 | 45.46 | 46.70 | 44.61 | 44.92 | 66,835 | -1.48(-3.19%) |
Jul 16, 2021 | 47.01 | 47.01 | 45.82 | 46.40 | 93,217 | -0.34(-0.72%) |
Jul 15, 2021 | 45.20 | 46.74 | 44.79 | 46.74 | 68,949 | +1.28(+2.82%) |
Jul 14, 2021 | 45.50 | 46.06 | 44.74 | 45.46 | 36,823 | +0.07(+0.15%) |
Jul 13, 2021 | 46.26 | 46.52 | 45.21 | 45.39 | 29,908 | -1.04(-2.23%) |
Jul 12, 2021 | 46.11 | 46.59 | 45.55 | 46.42 | 51,324 | -0.14(-0.30%) |
Jul 09, 2021 | 45.62 | 46.56 | 45.00 | 46.56 | 50,424 | +1.73(+3.85%) |
Jul 08, 2021 | 46.35 | 47.07 | 44.46 | 44.83 | 51,101 | -0.82(-1.79%) |
Jul 07, 2021 | 46.12 | 48.15 | 45.27 | 45.65 | 44,158 | -0.69(-1.49%) |
Jul 06, 2021 | 47.34 | 47.34 | 45.67 | 46.34 | 36,549 | -1.24(-2.61%) |
Jul 02, 2021 | 48.10 | 48.10 | 47.58 | 47.59 | 29,198 | -0.63(-1.31%) |