Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.06 | 49.29 | 48.06 | 48.06 | 178,156 | -0.78(-1.59%) |
Sep 29, 2021 | 48.14 | 49.16 | 47.86 | 48.83 | 137,006 | +0.73(+1.52%) |
Sep 28, 2021 | 48.78 | 48.78 | 47.99 | 48.10 | 206,929 | -0.59(-1.21%) |
Sep 27, 2021 | 48.38 | 49.30 | 48.27 | 48.69 | 403,393 | +0.46(+0.96%) |
Sep 24, 2021 | 48.01 | 48.60 | 48.01 | 48.23 | 164,494 | +0.02(+0.04%) |
Sep 23, 2021 | 47.74 | 48.85 | 47.48 | 48.21 | 171,865 | +0.60(+1.25%) |
Sep 22, 2021 | 47.13 | 48.11 | 46.86 | 47.61 | 175,637 | +0.89(+1.91%) |
Sep 21, 2021 | 47.01 | 47.39 | 46.61 | 46.72 | 309,625 | -0.04(-0.08%) |
Sep 20, 2021 | 45.97 | 46.92 | 45.75 | 46.76 | 207,893 | -0.02(-0.04%) |
Sep 17, 2021 | 47.21 | 47.27 | 46.23 | 46.78 | 723,674 | -0.37(-0.78%) |
Sep 16, 2021 | 47.49 | 47.59 | 46.79 | 47.15 | 151,915 | -0.32(-0.68%) |
Sep 15, 2021 | 47.12 | 47.62 | 46.89 | 47.47 | 112,527 | +0.53(+1.13%) |
Sep 14, 2021 | 48.29 | 48.29 | 46.72 | 46.94 | 232,461 | -1.33(-2.75%) |
Sep 13, 2021 | 48.02 | 48.49 | 47.60 | 48.26 | 133,358 | +0.55(+1.15%) |
Sep 10, 2021 | 48.35 | 48.73 | 47.64 | 47.72 | 179,170 | -0.22(-0.45%) |
Sep 09, 2021 | 48.41 | 49.12 | 47.92 | 47.93 | 201,043 | -0.35(-0.73%) |
Sep 08, 2021 | 48.52 | 48.52 | 47.78 | 48.28 | 179,841 | -0.33(-0.68%) |
Sep 07, 2021 | 48.99 | 49.14 | 48.14 | 48.62 | 346,824 | -0.50(-1.02%) |
Sep 03, 2021 | 49.31 | 49.71 | 48.33 | 49.12 | 184,612 | -0.59(-1.18%) |
Sep 02, 2021 | 53.40 | 53.45 | 49.49 | 49.71 | 205,152 | -1.04(-2.05%) |
Sep 01, 2021 | 50.86 | 51.16 | 49.89 | 50.75 | 128,452 | +0.20(+0.39%) |
Aug 31, 2021 | 50.20 | 50.75 | 50.01 | 50.55 | 121,364 | +0.48(+0.97%) |
Aug 30, 2021 | 50.56 | 50.65 | 49.88 | 50.07 | 87,006 | -0.24(-0.47%) |
Aug 27, 2021 | 49.35 | 50.56 | 49.35 | 50.30 | 172,385 | +1.26(+2.57%) |
Aug 26, 2021 | 49.75 | 49.90 | 49.02 | 49.04 | 97,778 | -0.75(-1.50%) |
Aug 25, 2021 | 50.05 | 50.15 | 49.70 | 49.79 | 90,682 | -0.09(-0.17%) |
Aug 24, 2021 | 50.07 | 50.34 | 49.77 | 49.88 | 83,098 | +0.06(+0.11%) |
Aug 23, 2021 | 49.61 | 49.85 | 49.21 | 49.82 | 78,756 | +0.33(+0.67%) |
Aug 20, 2021 | 48.69 | 49.50 | 48.69 | 49.49 | 151,159 | +0.71(+1.46%) |
Aug 19, 2021 | 48.99 | 49.59 | 48.61 | 48.78 | 141,227 | -0.78(-1.57%) |
Aug 18, 2021 | 50.46 | 50.93 | 49.53 | 49.55 | 97,987 | -0.97(-1.91%) |
Aug 17, 2021 | 50.88 | 51.41 | 50.22 | 50.52 | 145,976 | -0.82(-1.61%) |
Aug 16, 2021 | 51.35 | 52.14 | 51.17 | 51.35 | 118,432 | -0.10(-0.20%) |
Aug 13, 2021 | 50.85 | 51.56 | 50.66 | 51.45 | 161,059 | +0.97(+1.92%) |
Aug 12, 2021 | 50.76 | 51.53 | 50.18 | 50.48 | 108,378 | -0.20(-0.39%) |
Aug 11, 2021 | 50.66 | 50.82 | 50.21 | 50.68 | 133,928 | +0.25(+0.49%) |
Aug 10, 2021 | 50.32 | 50.72 | 49.85 | 50.44 | 128,014 | +0.03(+0.06%) |
Aug 09, 2021 | 51.02 | 51.02 | 50.30 | 50.41 | 119,396 | -0.59(-1.15%) |
Aug 06, 2021 | 51.58 | 52.16 | 50.98 | 50.99 | 176,935 | +0.07(+0.13%) |
Aug 05, 2021 | 51.55 | 51.91 | 50.76 | 50.93 | 133,900 | -0.27(-0.52%) |
Aug 04, 2021 | 51.99 | 52.24 | 51.10 | 51.19 | 140,595 | -1.36(-2.58%) |
Aug 03, 2021 | 52.02 | 52.85 | 51.48 | 52.55 | 257,018 | +0.63(+1.22%) |
Aug 02, 2021 | 52.20 | 53.18 | 51.52 | 51.91 | 191,323 | +0.09(+0.16%) |
Jul 30, 2021 | 51.36 | 52.22 | 51.31 | 51.83 | 913,310 | +0.42(+0.81%) |
Jul 29, 2021 | 51.50 | 51.74 | 51.30 | 51.41 | 152,553 | +0.27(+0.54%) |
Jul 28, 2021 | 51.25 | 51.36 | 50.44 | 51.14 | 158,293 | +0.28(+0.56%) |
Jul 27, 2021 | 51.01 | 51.47 | 50.41 | 50.85 | 205,879 | -0.66(-1.29%) |
Jul 26, 2021 | 51.72 | 52.13 | 51.36 | 51.52 | 199,225 | +0.11(+0.22%) |
Jul 23, 2021 | 50.14 | 51.51 | 49.75 | 51.40 | 226,305 | +1.40(+2.81%) |
Jul 22, 2021 | 50.99 | 51.27 | 49.89 | 50.00 | 144,227 | -1.31(-2.55%) |
Jul 21, 2021 | 51.15 | 51.96 | 51.03 | 51.31 | 228,481 | +0.55(+1.08%) |
Jul 20, 2021 | 50.05 | 51.49 | 50.05 | 50.76 | 397,223 | +1.03(+2.08%) |
Jul 19, 2021 | 49.28 | 50.19 | 49.20 | 49.72 | 239,344 | -0.34(-0.68%) |
Jul 16, 2021 | 51.20 | 51.31 | 49.90 | 50.07 | 194,403 | -0.67(-1.33%) |
Jul 15, 2021 | 50.27 | 51.04 | 50.24 | 50.74 | 132,401 | +0.04(+0.07%) |
Jul 14, 2021 | 51.10 | 51.64 | 50.44 | 50.70 | 147,484 | -0.10(-0.21%) |
Jul 13, 2021 | 51.35 | 51.79 | 50.77 | 50.80 | 663,519 | -0.94(-1.81%) |
Jul 12, 2021 | 51.01 | 51.90 | 50.85 | 51.74 | 86,510 | +0.14(+0.28%) |
Jul 09, 2021 | 51.52 | 52.33 | 51.20 | 51.60 | 113,043 | +0.76(+1.49%) |
Jul 08, 2021 | 50.94 | 51.53 | 50.54 | 50.84 | 149,008 | -0.89(-1.72%) |
Jul 07, 2021 | 51.45 | 52.22 | 51.36 | 51.73 | 185,550 | +0.04(+0.07%) |
Jul 06, 2021 | 52.64 | 52.64 | 50.94 | 51.70 | 151,153 | -0.69(-1.32%) |
Jul 02, 2021 | 52.76 | 52.76 | 52.13 | 52.39 | 128,219 | -0.39(-0.73%) |