Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.36 | 50.81 | 49.83 | 50.01 | 464,166 | -0.12(-0.24%) |
Sep 29, 2021 | 50.49 | 51.30 | 50.02 | 50.13 | 479,176 | -0.20(-0.40%) |
Sep 28, 2021 | 52.22 | 52.29 | 50.24 | 50.33 | 390,999 | -2.29(-4.35%) |
Sep 27, 2021 | 53.41 | 53.49 | 52.41 | 52.62 | 224,057 | -1.08(-2.01%) |
Sep 24, 2021 | 53.71 | 54.32 | 53.49 | 53.70 | 118,845 | -0.40(-0.74%) |
Sep 23, 2021 | 53.53 | 54.19 | 52.51 | 54.10 | 472,768 | +0.66(+1.24%) |
Sep 22, 2021 | 52.88 | 53.66 | 52.27 | 53.44 | 211,838 | +0.56(+1.06%) |
Sep 21, 2021 | 53.56 | 54.42 | 52.87 | 52.88 | 525,602 | -0.26(-0.49%) |
Sep 20, 2021 | 54.22 | 55.30 | 51.91 | 53.14 | 400,388 | -2.23(-4.03%) |
Sep 17, 2021 | 55.62 | 57.19 | 54.74 | 55.37 | 1,594,073 | +0.31(+0.56%) |
Sep 16, 2021 | 54.50 | 55.19 | 54.17 | 55.06 | 224,727 | +0.98(+1.81%) |
Sep 15, 2021 | 53.29 | 54.99 | 52.85 | 54.08 | 251,367 | +0.71(+1.33%) |
Sep 14, 2021 | 54.90 | 55.23 | 53.02 | 53.37 | 627,634 | -1.31(-2.40%) |
Sep 13, 2021 | 56.12 | 56.22 | 54.34 | 54.68 | 553,700 | -1.28(-2.29%) |
Sep 10, 2021 | 54.96 | 56.12 | 54.03 | 55.96 | 465,236 | +1.29(+2.36%) |
Sep 09, 2021 | 53.67 | 55.78 | 51.86 | 54.67 | 311,879 | +0.66(+1.22%) |
Sep 08, 2021 | 54.47 | 55.19 | 53.73 | 54.01 | 295,494 | -0.81(-1.48%) |
Sep 07, 2021 | 54.44 | 55.39 | 54.40 | 54.82 | 400,735 | +0.42(+0.77%) |
Sep 03, 2021 | 54.23 | 54.74 | 53.54 | 54.40 | 297,704 | -0.02(-0.04%) |
Sep 02, 2021 | 54.44 | 55.03 | 53.49 | 54.42 | 261,869 | +0.35(+0.65%) |
Sep 01, 2021 | 54.60 | 54.99 | 53.90 | 54.07 | 315,427 | -0.54(-0.99%) |
Aug 31, 2021 | 53.24 | 54.75 | 52.76 | 54.61 | 264,013 | +1.56(+2.94%) |
Aug 30, 2021 | 53.78 | 54.15 | 52.66 | 53.05 | 287,760 | -0.49(-0.92%) |
Aug 27, 2021 | 50.91 | 54.02 | 50.60 | 53.54 | 416,119 | +2.63(+5.17%) |
Aug 26, 2021 | 51.86 | 52.42 | 50.72 | 50.91 | 355,645 | -1.10(-2.11%) |
Aug 25, 2021 | 53.13 | 53.99 | 51.96 | 52.01 | 331,900 | -0.91(-1.72%) |
Aug 24, 2021 | 52.29 | 52.95 | 51.62 | 52.92 | 415,417 | +1.00(+1.93%) |
Aug 23, 2021 | 50.20 | 52.03 | 50.20 | 51.92 | 282,321 | +2.05(+4.11%) |
Aug 20, 2021 | 49.42 | 50.73 | 49.38 | 49.87 | 375,197 | +0.30(+0.61%) |
Aug 19, 2021 | 50.53 | 50.53 | 49.23 | 49.57 | 616,684 | -1.05(-2.07%) |
Aug 18, 2021 | 50.80 | 51.18 | 49.79 | 50.62 | 518,627 | -0.39(-0.76%) |
Aug 17, 2021 | 51.96 | 52.47 | 50.98 | 51.01 | 387,832 | -1.36(-2.60%) |
Aug 16, 2021 | 52.55 | 53.36 | 51.91 | 52.37 | 273,238 | -0.10(-0.19%) |
Aug 13, 2021 | 52.31 | 53.10 | 51.90 | 52.47 | 533,857 | +0.40(+0.77%) |
Aug 12, 2021 | 52.82 | 53.13 | 51.69 | 52.07 | 617,799 | -0.51(-0.97%) |
Aug 11, 2021 | 55.98 | 55.98 | 51.71 | 52.58 | 2,422,729 | -2.07(-3.79%) |
Aug 10, 2021 | 55.51 | 55.92 | 52.15 | 54.65 | 1,237,033 | -3.01(-5.22%) |
Aug 09, 2021 | 56.96 | 58.03 | 55.43 | 57.66 | 248,301 | +0.76(+1.34%) |
Aug 06, 2021 | 59.00 | 59.50 | 56.09 | 56.90 | 336,386 | +0.01(+0.02%) |
Aug 05, 2021 | 55.83 | 57.00 | 54.57 | 56.89 | 298,569 | +0.94(+1.68%) |
Aug 04, 2021 | 57.03 | 57.98 | 55.88 | 55.95 | 254,752 | -1.46(-2.54%) |
Aug 03, 2021 | 58.05 | 58.59 | 57.32 | 57.41 | 223,227 | -0.57(-0.98%) |
Aug 02, 2021 | 58.07 | 58.41 | 57.48 | 57.98 | 163,007 | -0.08(-0.14%) |
Jul 30, 2021 | 57.57 | 58.34 | 57.36 | 58.06 | 294,769 | +0.20(+0.35%) |
Jul 29, 2021 | 57.25 | 58.00 | 56.98 | 57.86 | 160,845 | +0.87(+1.53%) |
Jul 28, 2021 | 56.30 | 57.31 | 55.80 | 56.99 | 176,902 | +0.84(+1.50%) |
Jul 27, 2021 | 55.61 | 56.64 | 54.96 | 56.15 | 184,249 | +0.17(+0.30%) |
Jul 26, 2021 | 57.43 | 57.43 | 55.63 | 55.98 | 224,569 | -1.20(-2.10%) |
Jul 23, 2021 | 56.73 | 57.58 | 56.63 | 57.18 | 125,475 | +0.57(+1.01%) |
Jul 22, 2021 | 56.32 | 57.05 | 55.52 | 56.61 | 218,935 | +0.43(+0.77%) |
Jul 21, 2021 | 56.53 | 56.96 | 55.50 | 56.18 | 245,767 | -0.15(-0.27%) |
Jul 20, 2021 | 56.24 | 57.31 | 56.04 | 56.33 | 453,315 | +0.33(+0.59%) |
Jul 19, 2021 | 54.27 | 56.39 | 54.27 | 56.00 | 294,501 | +0.83(+1.50%) |
Jul 16, 2021 | 55.14 | 55.41 | 54.51 | 55.17 | 378,512 | +0.44(+0.80%) |
Jul 15, 2021 | 54.69 | 55.07 | 53.30 | 54.73 | 418,623 | -0.11(-0.20%) |
Jul 14, 2021 | 56.09 | 56.40 | 54.63 | 54.84 | 250,789 | -0.88(-1.58%) |
Jul 13, 2021 | 57.09 | 57.50 | 55.63 | 55.72 | 215,862 | -2.18(-3.77%) |
Jul 12, 2021 | 58.28 | 59.18 | 57.48 | 57.90 | 452,561 | -0.25(-0.43%) |
Jul 09, 2021 | 57.47 | 58.30 | 55.67 | 58.15 | 238,342 | +0.42(+0.73%) |
Jul 08, 2021 | 55.70 | 57.84 | 55.18 | 57.73 | 374,172 | +1.13(+2.00%) |
Jul 07, 2021 | 56.94 | 57.71 | 56.05 | 56.60 | 268,515 | -0.48(-0.84%) |
Jul 06, 2021 | 56.26 | 57.41 | 56.01 | 57.08 | 240,171 | +0.40(+0.71%) |
Jul 02, 2021 | 56.67 | 57.15 | 56.02 | 56.68 | 182,458 | +0.17(+0.30%) |