Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.43 | 49.43 | 47.56 | 47.60 | 1,159,604 | -1.52(-3.10%) |
Sep 29, 2021 | 49.01 | 49.48 | 48.85 | 49.12 | 472,892 | +0.41(+0.85%) |
Sep 28, 2021 | 48.48 | 48.90 | 48.05 | 48.71 | 547,571 | -0.05(-0.10%) |
Sep 27, 2021 | 49.04 | 49.80 | 48.76 | 48.76 | 903,161 | -0.18(-0.36%) |
Sep 24, 2021 | 49.18 | 49.85 | 48.93 | 48.94 | 419,016 | -0.32(-0.66%) |
Sep 23, 2021 | 49.21 | 49.92 | 48.89 | 49.26 | 693,611 | +0.70(+1.44%) |
Sep 22, 2021 | 48.41 | 49.04 | 48.30 | 48.56 | 645,415 | +0.45(+0.94%) |
Sep 21, 2021 | 48.37 | 48.71 | 48.10 | 48.11 | 387,506 | +0.00(+0.00%) |
Sep 20, 2021 | 47.40 | 48.35 | 47.18 | 48.11 | 1,040,987 | +0.26(+0.53%) |
Sep 17, 2021 | 48.95 | 48.95 | 47.80 | 47.86 | 1,603,493 | -0.84(-1.72%) |
Sep 16, 2021 | 48.56 | 49.20 | 48.33 | 48.69 | 518,859 | +0.06(+0.12%) |
Sep 15, 2021 | 49.17 | 49.33 | 48.42 | 48.63 | 732,664 | -0.65(-1.32%) |
Sep 14, 2021 | 50.05 | 50.05 | 48.98 | 49.28 | 454,605 | -0.51(-1.03%) |
Sep 13, 2021 | 49.37 | 50.12 | 49.27 | 49.79 | 641,374 | +0.79(+1.60%) |
Sep 10, 2021 | 49.89 | 49.89 | 48.99 | 49.01 | 531,410 | -0.85(-1.71%) |
Sep 09, 2021 | 50.32 | 50.32 | 49.72 | 49.86 | 651,681 | -0.64(-1.26%) |
Sep 08, 2021 | 50.05 | 50.54 | 49.76 | 50.50 | 640,957 | +0.45(+0.90%) |
Sep 07, 2021 | 50.97 | 51.03 | 49.78 | 50.05 | 774,510 | -1.03(-2.02%) |
Sep 03, 2021 | 50.89 | 51.18 | 50.44 | 51.08 | 666,055 | +0.06(+0.12%) |
Sep 02, 2021 | 50.75 | 51.03 | 50.24 | 51.02 | 491,646 | +0.48(+0.95%) |
Sep 01, 2021 | 50.11 | 50.55 | 49.95 | 50.54 | 768,787 | +0.58(+1.16%) |
Aug 31, 2021 | 50.11 | 50.24 | 49.61 | 49.96 | 914,131 | -0.17(-0.33%) |
Aug 30, 2021 | 49.78 | 50.15 | 49.53 | 50.13 | 816,770 | +0.36(+0.73%) |
Aug 27, 2021 | 49.29 | 49.97 | 49.05 | 49.76 | 739,188 | +0.79(+1.60%) |
Aug 26, 2021 | 48.64 | 49.17 | 48.42 | 48.98 | 616,921 | +0.52(+1.07%) |
Aug 25, 2021 | 48.29 | 49.01 | 47.90 | 48.46 | 704,626 | +0.37(+0.78%) |
Aug 24, 2021 | 47.92 | 48.24 | 47.43 | 48.08 | 564,615 | +0.15(+0.31%) |
Aug 23, 2021 | 48.30 | 48.47 | 47.73 | 47.93 | 544,853 | -0.19(-0.39%) |
Aug 20, 2021 | 47.50 | 48.48 | 47.17 | 48.12 | 1,443,861 | +0.53(+1.11%) |
Aug 19, 2021 | 47.76 | 47.98 | 47.29 | 47.59 | 542,257 | -0.30(-0.64%) |
Aug 18, 2021 | 47.55 | 48.22 | 47.38 | 47.90 | 811,809 | +0.24(+0.49%) |
Aug 17, 2021 | 47.45 | 47.77 | 47.29 | 47.66 | 446,057 | -0.03(-0.06%) |
Aug 16, 2021 | 47.92 | 48.22 | 47.51 | 47.69 | 397,915 | -0.20(-0.41%) |
Aug 13, 2021 | 47.65 | 47.95 | 47.48 | 47.89 | 306,290 | +0.28(+0.58%) |
Aug 12, 2021 | 47.76 | 47.87 | 47.21 | 47.61 | 365,515 | +0.10(+0.20%) |
Aug 11, 2021 | 47.30 | 47.60 | 47.08 | 47.51 | 360,327 | +0.54(+1.16%) |
Aug 10, 2021 | 47.69 | 47.69 | 46.87 | 46.97 | 398,678 | -0.69(-1.45%) |
Aug 09, 2021 | 48.22 | 48.22 | 47.55 | 47.66 | 392,466 | -0.70(-1.45%) |
Aug 06, 2021 | 48.47 | 48.84 | 48.15 | 48.36 | 370,042 | -0.06(-0.12%) |
Aug 05, 2021 | 48.12 | 48.51 | 47.92 | 48.42 | 485,141 | +0.74(+1.55%) |
Aug 04, 2021 | 48.02 | 48.17 | 47.42 | 47.68 | 467,887 | -0.54(-1.11%) |
Aug 03, 2021 | 48.89 | 49.03 | 47.99 | 48.21 | 674,545 | -0.58(-1.20%) |
Aug 02, 2021 | 49.09 | 49.60 | 48.74 | 48.80 | 614,865 | -0.16(-0.32%) |
Jul 30, 2021 | 48.89 | 49.63 | 48.79 | 48.95 | 655,392 | +0.18(+0.36%) |
Jul 29, 2021 | 48.85 | 49.24 | 48.63 | 48.78 | 494,092 | +0.05(+0.10%) |
Jul 28, 2021 | 49.49 | 49.53 | 48.18 | 48.73 | 1,275,542 | -0.83(-1.67%) |
Jul 27, 2021 | 49.14 | 50.30 | 48.86 | 49.56 | 1,455,155 | +0.72(+1.47%) |
Jul 26, 2021 | 48.87 | 49.27 | 48.58 | 48.84 | 1,499,674 | -0.13(-0.26%) |
Jul 23, 2021 | 48.66 | 49.04 | 48.42 | 48.96 | 398,509 | +0.40(+0.82%) |
Jul 22, 2021 | 48.52 | 48.62 | 48.17 | 48.56 | 827,560 | -0.30(-0.62%) |
Jul 21, 2021 | 49.20 | 49.71 | 48.77 | 48.87 | 898,006 | -0.33(-0.67%) |
Jul 20, 2021 | 47.74 | 49.67 | 47.32 | 49.20 | 1,467,132 | +1.68(+3.54%) |
Jul 19, 2021 | 48.53 | 48.86 | 47.39 | 47.51 | 962,763 | -1.63(-3.33%) |
Jul 16, 2021 | 49.13 | 49.58 | 48.90 | 49.15 | 856,942 | +0.26(+0.54%) |
Jul 15, 2021 | 48.30 | 49.15 | 48.18 | 48.89 | 719,044 | +0.41(+0.84%) |
Jul 14, 2021 | 47.77 | 48.52 | 47.71 | 48.48 | 733,435 | +0.73(+1.53%) |
Jul 13, 2021 | 48.18 | 48.26 | 47.57 | 47.75 | 666,698 | -0.66(-1.37%) |
Jul 12, 2021 | 47.93 | 48.55 | 47.74 | 48.41 | 722,839 | +0.48(+0.99%) |
Jul 09, 2021 | 47.43 | 48.03 | 47.19 | 47.93 | 975,175 | +0.93(+1.99%) |
Jul 08, 2021 | 47.19 | 47.56 | 46.67 | 47.00 | 694,249 | -0.54(-1.15%) |
Jul 07, 2021 | 47.15 | 47.77 | 47.03 | 47.54 | 850,212 | +0.31(+0.66%) |
Jul 06, 2021 | 46.57 | 47.37 | 46.14 | 47.23 | 773,073 | +0.81(+1.74%) |
Jul 02, 2021 | 46.14 | 46.62 | 46.04 | 46.42 | 633,889 | +0.46(+0.99%) |