Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.01 | 49.36 | 48.03 | 48.05 | 353,341 | -0.76(-1.55%) |
Sep 29, 2021 | 48.45 | 49.02 | 48.05 | 48.80 | 333,690 | +0.58(+1.21%) |
Sep 28, 2021 | 48.93 | 49.55 | 48.11 | 48.22 | 360,594 | -0.74(-1.51%) |
Sep 27, 2021 | 47.57 | 49.43 | 47.57 | 48.96 | 379,850 | +1.29(+2.71%) |
Sep 24, 2021 | 46.98 | 48.19 | 46.86 | 47.67 | 409,601 | +0.41(+0.86%) |
Sep 23, 2021 | 46.54 | 47.61 | 46.41 | 47.26 | 347,209 | +0.98(+2.11%) |
Sep 22, 2021 | 46.12 | 46.79 | 45.81 | 46.28 | 362,316 | +0.67(+1.48%) |
Sep 21, 2021 | 45.70 | 45.98 | 45.19 | 45.61 | 609,481 | +0.39(+0.86%) |
Sep 20, 2021 | 46.75 | 46.86 | 44.63 | 45.22 | 986,409 | -2.94(-6.10%) |
Sep 17, 2021 | 47.95 | 48.47 | 47.46 | 48.16 | 1,109,233 | +0.30(+0.64%) |
Sep 16, 2021 | 47.51 | 48.14 | 47.12 | 47.85 | 475,812 | +0.47(+0.99%) |
Sep 15, 2021 | 46.83 | 47.94 | 46.69 | 47.38 | 648,824 | +0.60(+1.28%) |
Sep 14, 2021 | 48.13 | 48.13 | 46.56 | 46.78 | 518,009 | -1.11(-2.31%) |
Sep 13, 2021 | 48.24 | 48.46 | 47.40 | 47.89 | 520,511 | -0.03(-0.06%) |
Sep 10, 2021 | 49.35 | 49.35 | 47.88 | 47.92 | 464,708 | -1.11(-2.26%) |
Sep 09, 2021 | 48.65 | 49.44 | 48.27 | 49.02 | 417,775 | +0.38(+0.78%) |
Sep 08, 2021 | 49.59 | 49.85 | 48.40 | 48.65 | 388,067 | -1.24(-2.48%) |
Sep 07, 2021 | 50.48 | 51.01 | 49.82 | 49.88 | 370,618 | -0.56(-1.10%) |
Sep 03, 2021 | 50.66 | 50.85 | 50.30 | 50.44 | 275,150 | -0.39(-0.77%) |
Sep 02, 2021 | 50.40 | 51.14 | 50.21 | 50.83 | 266,773 | +0.81(+1.63%) |
Sep 01, 2021 | 49.94 | 50.37 | 49.50 | 50.02 | 298,715 | +0.03(+0.05%) |
Aug 31, 2021 | 50.96 | 51.44 | 49.93 | 49.99 | 330,105 | -1.08(-2.11%) |
Aug 30, 2021 | 51.40 | 51.42 | 50.51 | 51.07 | 447,773 | -0.12(-0.23%) |
Aug 27, 2021 | 49.79 | 51.24 | 49.68 | 51.19 | 483,095 | +1.73(+3.49%) |
Aug 26, 2021 | 49.07 | 49.98 | 48.79 | 49.46 | 367,233 | +0.55(+1.12%) |
Aug 25, 2021 | 49.02 | 49.37 | 48.51 | 48.92 | 295,066 | +0.20(+0.41%) |
Aug 24, 2021 | 48.50 | 49.16 | 48.48 | 48.71 | 227,396 | +0.39(+0.81%) |
Aug 23, 2021 | 48.10 | 48.56 | 47.65 | 48.32 | 316,790 | +0.87(+1.83%) |
Aug 20, 2021 | 47.17 | 47.62 | 46.67 | 47.45 | 293,785 | +0.06(+0.13%) |
Aug 19, 2021 | 48.18 | 48.83 | 46.80 | 47.39 | 422,837 | -1.17(-2.41%) |
Aug 18, 2021 | 48.37 | 49.40 | 47.97 | 48.56 | 306,642 | -0.05(-0.11%) |
Aug 17, 2021 | 48.52 | 48.77 | 48.07 | 48.61 | 380,778 | -0.45(-0.91%) |
Aug 16, 2021 | 49.31 | 49.52 | 48.84 | 49.06 | 293,924 | -0.60(-1.21%) |
Aug 13, 2021 | 50.23 | 50.33 | 49.55 | 49.66 | 225,415 | -0.69(-1.38%) |
Aug 12, 2021 | 50.83 | 51.02 | 49.93 | 50.36 | 296,378 | -0.26(-0.52%) |
Aug 11, 2021 | 49.19 | 50.66 | 48.65 | 50.62 | 458,281 | +1.85(+3.80%) |
Aug 10, 2021 | 47.91 | 49.27 | 47.75 | 48.77 | 274,275 | +0.75(+1.56%) |
Aug 09, 2021 | 48.42 | 48.60 | 47.62 | 48.02 | 343,742 | -0.46(-0.94%) |
Aug 06, 2021 | 47.73 | 48.57 | 47.27 | 48.48 | 338,891 | +1.32(+2.81%) |
Aug 05, 2021 | 47.09 | 47.65 | 46.90 | 47.15 | 204,344 | +0.05(+0.12%) |
Aug 04, 2021 | 47.60 | 47.76 | 46.89 | 47.10 | 234,681 | -0.98(-2.03%) |
Aug 03, 2021 | 47.75 | 48.28 | 46.82 | 48.07 | 330,814 | +0.62(+1.31%) |
Aug 02, 2021 | 48.52 | 49.11 | 47.26 | 47.45 | 374,635 | -0.78(-1.61%) |
Jul 30, 2021 | 48.27 | 48.61 | 47.44 | 48.23 | 515,660 | +0.42(+0.88%) |
Jul 29, 2021 | 46.69 | 47.91 | 46.27 | 47.81 | 537,829 | +1.70(+3.69%) |
Jul 28, 2021 | 46.43 | 47.03 | 45.53 | 46.11 | 660,813 | +1.02(+2.27%) |
Jul 27, 2021 | 45.99 | 46.38 | 43.96 | 45.09 | 789,415 | -1.01(-2.20%) |
Jul 26, 2021 | 45.62 | 46.24 | 45.30 | 46.10 | 547,443 | +0.74(+1.63%) |
Jul 23, 2021 | 44.97 | 45.49 | 44.77 | 45.36 | 328,475 | +0.69(+1.55%) |
Jul 22, 2021 | 44.92 | 44.92 | 44.16 | 44.67 | 339,566 | -0.36(-0.79%) |
Jul 21, 2021 | 44.93 | 45.46 | 44.85 | 45.02 | 376,588 | +0.48(+1.09%) |
Jul 20, 2021 | 43.11 | 44.97 | 43.11 | 44.54 | 522,778 | +1.48(+3.44%) |
Jul 19, 2021 | 43.58 | 43.92 | 42.71 | 43.06 | 658,783 | -1.46(-3.28%) |
Jul 16, 2021 | 46.13 | 46.14 | 44.34 | 44.52 | 362,603 | -1.18(-2.58%) |
Jul 15, 2021 | 45.39 | 45.96 | 45.23 | 45.70 | 415,543 | -0.21(-0.46%) |
Jul 14, 2021 | 46.19 | 46.76 | 45.18 | 45.91 | 360,089 | +0.18(+0.40%) |
Jul 13, 2021 | 46.27 | 46.27 | 44.95 | 45.73 | 617,087 | -0.69(-1.48%) |
Jul 12, 2021 | 45.59 | 46.53 | 45.03 | 46.41 | 299,539 | +0.58(+1.28%) |
Jul 09, 2021 | 45.40 | 46.12 | 45.15 | 45.83 | 452,189 | +0.95(+2.12%) |
Jul 08, 2021 | 44.77 | 45.74 | 44.36 | 44.88 | 422,249 | -0.80(-1.76%) |
Jul 07, 2021 | 45.78 | 46.54 | 45.49 | 45.68 | 501,180 | -0.38(-0.83%) |
Jul 06, 2021 | 46.76 | 46.96 | 45.59 | 46.06 | 556,310 | -0.82(-1.75%) |
Jul 02, 2021 | 47.33 | 47.66 | 46.58 | 46.89 | 477,803 | -0.39(-0.83%) |