Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.67 | 51.67 | 50.76 | 50.98 | 104,992 | -0.46(-0.89%) |
Sep 29, 2021 | 50.63 | 51.44 | 50.24 | 51.44 | 71,690 | +0.92(+1.82%) |
Sep 28, 2021 | 50.90 | 50.98 | 50.63 | 50.52 | 59,852 | -0.55(-1.07%) |
Sep 27, 2021 | 49.83 | 51.69 | 49.83 | 51.06 | 70,745 | +1.26(+2.52%) |
Sep 24, 2021 | 49.87 | 50.48 | 49.75 | 49.81 | 73,496 | -0.45(-0.90%) |
Sep 23, 2021 | 49.85 | 50.75 | 49.85 | 50.26 | 55,145 | +0.56(+1.12%) |
Sep 22, 2021 | 49.09 | 50.11 | 49.09 | 49.70 | 72,624 | +0.93(+1.91%) |
Sep 21, 2021 | 49.24 | 49.31 | 48.47 | 48.77 | 141,913 | -0.30(-0.61%) |
Sep 20, 2021 | 48.63 | 49.15 | 48.15 | 49.07 | 115,550 | -0.51(-1.02%) |
Sep 17, 2021 | 49.82 | 49.94 | 49.28 | 49.58 | 392,306 | -0.27(-0.54%) |
Sep 16, 2021 | 49.93 | 50.20 | 49.21 | 49.85 | 98,944 | -0.13(-0.27%) |
Sep 15, 2021 | 49.08 | 50.17 | 48.87 | 49.98 | 123,599 | +0.72(+1.46%) |
Sep 14, 2021 | 50.12 | 50.12 | 49.05 | 49.26 | 67,726 | -0.72(-1.44%) |
Sep 13, 2021 | 49.85 | 50.19 | 49.35 | 49.98 | 83,167 | +0.42(+0.85%) |
Sep 10, 2021 | 50.22 | 50.22 | 49.49 | 49.56 | 66,555 | -0.27(-0.54%) |
Sep 09, 2021 | 49.57 | 50.19 | 49.47 | 49.83 | 75,824 | +0.19(+0.39%) |
Sep 08, 2021 | 49.68 | 49.85 | 49.05 | 49.63 | 105,075 | -0.40(-0.80%) |
Sep 07, 2021 | 50.89 | 51.16 | 49.95 | 50.04 | 64,352 | -1.24(-2.41%) |
Sep 03, 2021 | 51.38 | 51.38 | 50.73 | 51.27 | 56,674 | -0.24(-0.47%) |
Sep 02, 2021 | 51.15 | 51.61 | 50.88 | 51.51 | 47,979 | +0.51(+1.00%) |
Sep 01, 2021 | 51.45 | 51.45 | 50.46 | 51.00 | 46,357 | -0.31(-0.60%) |
Aug 31, 2021 | 51.15 | 51.84 | 51.02 | 51.31 | 79,477 | +0.23(+0.45%) |
Aug 30, 2021 | 51.79 | 51.79 | 50.89 | 51.08 | 55,690 | -0.40(-0.78%) |
Aug 27, 2021 | 50.07 | 51.68 | 50.07 | 51.48 | 101,430 | +1.68(+3.37%) |
Aug 26, 2021 | 49.95 | 50.39 | 49.76 | 49.81 | 59,180 | -0.33(-0.65%) |
Aug 25, 2021 | 50.19 | 51.07 | 50.13 | 50.13 | 35,922 | -0.21(-0.42%) |
Aug 24, 2021 | 50.16 | 50.61 | 50.06 | 50.34 | 47,035 | +0.27(+0.54%) |
Aug 23, 2021 | 50.18 | 50.63 | 49.85 | 50.08 | 40,431 | +0.37(+0.75%) |
Aug 20, 2021 | 48.69 | 49.94 | 48.69 | 49.70 | 84,729 | +0.95(+1.95%) |
Aug 19, 2021 | 49.00 | 49.39 | 48.54 | 48.75 | 96,879 | -0.79(-1.59%) |
Aug 18, 2021 | 49.98 | 50.35 | 49.30 | 49.54 | 65,699 | -0.60(-1.20%) |
Aug 17, 2021 | 50.10 | 50.38 | 49.58 | 50.14 | 61,371 | -0.61(-1.21%) |
Aug 16, 2021 | 50.90 | 51.37 | 50.01 | 50.76 | 49,358 | -0.63(-1.23%) |
Aug 13, 2021 | 51.47 | 51.75 | 50.84 | 51.39 | 36,866 | -0.20(-0.39%) |
Aug 12, 2021 | 51.69 | 52.33 | 51.14 | 51.59 | 55,333 | -0.14(-0.28%) |
Aug 11, 2021 | 51.11 | 51.73 | 51.02 | 51.73 | 54,912 | +0.50(+0.97%) |
Aug 10, 2021 | 50.29 | 51.35 | 50.29 | 51.23 | 52,153 | +0.87(+1.73%) |
Aug 09, 2021 | 50.33 | 50.71 | 50.03 | 50.36 | 67,411 | -0.33(-0.64%) |
Aug 06, 2021 | 50.95 | 50.95 | 50.44 | 50.69 | 62,562 | +0.26(+0.51%) |
Aug 05, 2021 | 50.24 | 51.00 | 50.02 | 50.43 | 57,059 | +0.50(+1.00%) |
Aug 04, 2021 | 50.06 | 51.09 | 49.93 | 49.93 | 116,587 | -0.60(-1.19%) |
Aug 03, 2021 | 50.56 | 51.63 | 49.92 | 50.53 | 196,651 | +0.15(+0.30%) |
Aug 02, 2021 | 51.13 | 52.13 | 50.26 | 50.38 | 115,678 | -0.39(-0.77%) |
Jul 30, 2021 | 51.49 | 52.01 | 50.75 | 50.77 | 86,038 | -0.80(-1.56%) |
Jul 29, 2021 | 51.32 | 51.95 | 50.99 | 51.58 | 59,089 | +0.40(+0.79%) |
Jul 28, 2021 | 50.61 | 51.44 | 49.41 | 51.18 | 124,145 | +0.92(+1.83%) |
Jul 27, 2021 | 50.23 | 50.55 | 49.74 | 50.26 | 56,018 | -0.38(-0.76%) |
Jul 26, 2021 | 50.71 | 51.36 | 50.36 | 50.64 | 63,947 | +0.06(+0.11%) |
Jul 23, 2021 | 50.20 | 50.62 | 49.92 | 50.58 | 73,339 | +0.67(+1.34%) |
Jul 22, 2021 | 50.41 | 50.41 | 49.66 | 49.91 | 89,496 | -0.74(-1.46%) |
Jul 21, 2021 | 50.66 | 51.65 | 50.37 | 50.65 | 141,172 | +0.42(+0.84%) |
Jul 20, 2021 | 49.17 | 50.50 | 49.08 | 50.23 | 295,949 | +1.22(+2.48%) |
Jul 19, 2021 | 48.77 | 49.50 | 48.35 | 49.01 | 220,426 | -0.09(-0.18%) |
Jul 16, 2021 | 50.30 | 50.30 | 48.88 | 49.10 | 175,775 | -0.54(-1.10%) |
Jul 15, 2021 | 50.08 | 50.09 | 49.26 | 49.64 | 279,792 | -0.68(-1.35%) |
Jul 14, 2021 | 51.15 | 51.15 | 49.62 | 50.32 | 177,433 | -0.42(-0.83%) |
Jul 13, 2021 | 52.60 | 52.60 | 50.64 | 50.74 | 256,824 | -1.83(-3.49%) |
Jul 12, 2021 | 55.25 | 55.25 | 52.55 | 52.57 | 261,839 | -2.41(-4.38%) |
Jul 09, 2021 | 52.05 | 55.03 | 51.13 | 54.98 | 372,825 | +5.76(+11.70%) |
Jul 08, 2021 | 48.70 | 50.07 | 48.33 | 49.22 | 256,363 | -0.19(-0.39%) |
Jul 07, 2021 | 48.68 | 49.58 | 48.68 | 49.41 | 163,073 | +0.55(+1.13%) |
Jul 06, 2021 | 49.26 | 49.26 | 48.10 | 48.86 | 111,951 | -0.52(-1.04%) |
Jul 02, 2021 | 49.82 | 49.88 | 49.04 | 49.37 | 113,618 | -0.37(-0.75%) |