Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.15 | 51.15 | 50.67 | 50.85 | 280,545 | -0.25(-0.49%) |
Sep 29, 2021 | 51.09 | 51.14 | 50.89 | 51.10 | 219,760 | +0.01(+0.02%) |
Sep 28, 2021 | 51.03 | 51.11 | 51.00 | 51.09 | 78,226 | +0.02(+0.04%) |
Sep 27, 2021 | 51.06 | 51.12 | 51.00 | 51.07 | 98,725 | +0.03(+0.06%) |
Sep 24, 2021 | 50.93 | 51.11 | 50.86 | 51.04 | 73,860 | +0.00(+0.00%) |
Sep 23, 2021 | 51.10 | 51.11 | 50.99 | 51.04 | 79,336 | +0.03(+0.06%) |
Sep 22, 2021 | 51.04 | 51.11 | 50.95 | 51.01 | 46,618 | +0.06(+0.12%) |
Sep 21, 2021 | 51.08 | 51.13 | 50.86 | 50.95 | 45,808 | -0.06(-0.12%) |
Sep 20, 2021 | 50.82 | 51.12 | 50.82 | 51.01 | 147,628 | +0.04(+0.08%) |
Sep 17, 2021 | 51.00 | 51.18 | 50.97 | 50.97 | 191,644 | -0.13(-0.25%) |
Sep 16, 2021 | 50.93 | 51.24 | 50.93 | 51.10 | 86,479 | +0.20(+0.39%) |
Sep 15, 2021 | 50.93 | 51.08 | 50.80 | 50.90 | 58,711 | -0.03(-0.06%) |
Sep 14, 2021 | 50.98 | 51.02 | 50.67 | 50.93 | 93,636 | -0.11(-0.22%) |
Sep 13, 2021 | 50.78 | 51.09 | 50.69 | 51.04 | 90,358 | +0.24(+0.47%) |
Sep 10, 2021 | 50.80 | 50.70 | 50.60 | 50.80 | 104,719 | +0.10(+0.20%) |
Sep 09, 2021 | 50.68 | 50.75 | 50.68 | 50.70 | 160,619 | -0.04(-0.08%) |
Sep 08, 2021 | 50.80 | 50.80 | 50.65 | 50.74 | 106,958 | +0.02(+0.04%) |
Sep 07, 2021 | 50.64 | 50.80 | 50.64 | 50.72 | 144,125 | -0.04(-0.08%) |
Sep 03, 2021 | 50.75 | 50.80 | 50.43 | 50.76 | 141,583 | -0.02(-0.04%) |
Sep 02, 2021 | 50.59 | 50.79 | 50.48 | 50.78 | 109,179 | +0.35(+0.69%) |
Sep 01, 2021 | 50.22 | 50.73 | 50.22 | 50.43 | 164,307 | +0.05(+0.10%) |
Aug 31, 2021 | 50.08 | 50.46 | 50.08 | 50.38 | 225,706 | +0.22(+0.44%) |
Aug 30, 2021 | 49.99 | 50.32 | 49.92 | 50.16 | 91,146 | +0.24(+0.48%) |
Aug 27, 2021 | 49.83 | 49.99 | 49.83 | 49.93 | 123,029 | -0.04(-0.08%) |
Aug 26, 2021 | 49.81 | 49.96 | 49.81 | 49.96 | 105,514 | +0.09(+0.18%) |
Aug 25, 2021 | 49.86 | 49.95 | 49.75 | 49.88 | 111,814 | +0.07(+0.14%) |
Aug 24, 2021 | 49.73 | 49.84 | 49.65 | 49.81 | 61,838 | +0.07(+0.14%) |
Aug 23, 2021 | 49.76 | 49.84 | 49.63 | 49.74 | 127,861 | +0.07(+0.14%) |
Aug 20, 2021 | 49.75 | 49.79 | 49.56 | 49.67 | 288,883 | -0.04(-0.08%) |
Aug 19, 2021 | 49.71 | 49.95 | 49.62 | 49.71 | 127,518 | -0.06(-0.12%) |
Aug 18, 2021 | 49.90 | 49.93 | 49.73 | 49.77 | 153,968 | -0.18(-0.36%) |
Aug 17, 2021 | 49.71 | 49.98 | 49.66 | 49.95 | 142,554 | +0.28(+0.56%) |
Aug 16, 2021 | 49.74 | 49.84 | 49.53 | 49.67 | 243,414 | -0.07(-0.14%) |
Aug 13, 2021 | 49.81 | 49.84 | 49.67 | 49.74 | 197,717 | -0.03(-0.06%) |
Aug 12, 2021 | 49.85 | 49.88 | 49.71 | 49.77 | 230,169 | -0.03(-0.06%) |
Aug 11, 2021 | 49.82 | 49.84 | 49.72 | 49.80 | 167,271 | -0.01(-0.02%) |
Aug 10, 2021 | 49.85 | 49.90 | 49.67 | 49.81 | 255,395 | -0.07(-0.14%) |
Aug 09, 2021 | 49.86 | 50.00 | 49.78 | 49.88 | 525,039 | +0.04(+0.08%) |
Aug 06, 2021 | 49.83 | 49.97 | 49.71 | 49.84 | 244,330 | +0.11(+0.22%) |
Aug 05, 2021 | 49.81 | 50.00 | 49.47 | 49.73 | 250,860 | +0.19(+0.38%) |
Aug 04, 2021 | 49.83 | 49.95 | 49.52 | 49.54 | 321,675 | -0.28(-0.56%) |
Aug 03, 2021 | 49.95 | 49.95 | 49.72 | 49.82 | 307,896 | +0.00(+0.00%) |
Aug 02, 2021 | 49.99 | 50.22 | 49.79 | 49.82 | 294,260 | +0.01(+0.02%) |
Jul 30, 2021 | 49.91 | 50.08 | 49.76 | 49.81 | 347,673 | -0.09(-0.18%) |
Jul 29, 2021 | 50.21 | 50.29 | 49.81 | 49.90 | 324,073 | -0.07(-0.14%) |
Jul 28, 2021 | 50.30 | 50.41 | 49.91 | 49.96 | 240,851 | -0.34(-0.67%) |
Jul 27, 2021 | 50.35 | 50.50 | 50.21 | 50.30 | 184,137 | -0.15(-0.30%) |
Jul 26, 2021 | 50.66 | 50.85 | 50.31 | 50.45 | 237,658 | -0.23(-0.45%) |
Jul 23, 2021 | 50.77 | 50.83 | 50.50 | 50.68 | 176,037 | +0.03(+0.06%) |
Jul 22, 2021 | 50.50 | 51.00 | 50.50 | 50.65 | 398,394 | +0.10(+0.20%) |
Jul 21, 2021 | 50.45 | 50.57 | 50.13 | 50.55 | 369,892 | +0.10(+0.20%) |
Jul 20, 2021 | 50.28 | 50.63 | 50.22 | 50.45 | 594,035 | +0.08(+0.16%) |
Jul 19, 2021 | 50.10 | 50.55 | 49.86 | 50.37 | 536,454 | +0.31(+0.62%) |
Jul 16, 2021 | 50.39 | 50.50 | 49.84 | 50.06 | 545,535 | -0.16(-0.32%) |
Jul 15, 2021 | 49.89 | 50.55 | 49.77 | 50.22 | 1,297,072 | +0.31(+0.62%) |
Jul 14, 2021 | 49.85 | 50.05 | 49.78 | 49.92 | 844,205 | +0.12(+0.24%) |
Jul 13, 2021 | 49.91 | 50.20 | 49.71 | 49.80 | 2,955,213 | -0.23(-0.46%) |
Jul 12, 2021 | 49.52 | 51.31 | 49.52 | 50.02 | 2,680,132 | +32.83(+190.96%) |
Jul 09, 2021 | 16.91 | 17.34 | 16.90 | 17.19 | 32,363 | +0.34(+2.01%) |
Jul 08, 2021 | 16.82 | 17.00 | 16.47 | 16.85 | 52,484 | +0.08(+0.48%) |
Jul 07, 2021 | 16.49 | 16.80 | 16.45 | 16.77 | 28,960 | +0.25(+1.51%) |
Jul 06, 2021 | 17.04 | 17.04 | 16.34 | 16.53 | 36,320 | -0.82(-4.71%) |
Jul 02, 2021 | 17.58 | 17.62 | 17.11 | 17.34 | 41,674 | -0.37(-2.08%) |