Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 45.44 | 46.03 | 44.97 | 45.07 | 212,175 | -0.14(-0.30%) |
Sep 29, 2021 | 45.62 | 45.93 | 44.90 | 45.21 | 209,292 | -0.24(-0.54%) |
Sep 28, 2021 | 46.17 | 46.67 | 45.17 | 45.45 | 230,377 | -0.92(-1.98%) |
Sep 27, 2021 | 44.63 | 46.77 | 44.63 | 46.37 | 206,606 | +1.74(+3.90%) |
Sep 24, 2021 | 45.00 | 45.27 | 44.33 | 44.63 | 168,873 | -0.92(-2.01%) |
Sep 23, 2021 | 44.63 | 45.84 | 44.46 | 45.54 | 156,249 | +1.42(+3.22%) |
Sep 22, 2021 | 43.51 | 45.00 | 43.51 | 44.12 | 219,196 | +1.00(+2.32%) |
Sep 21, 2021 | 43.88 | 43.89 | 42.57 | 43.12 | 361,116 | -0.49(-1.12%) |
Sep 20, 2021 | 44.66 | 44.92 | 43.17 | 43.61 | 477,408 | -2.18(-4.75%) |
Sep 17, 2021 | 46.04 | 46.56 | 45.61 | 45.79 | 886,411 | -0.36(-0.78%) |
Sep 16, 2021 | 46.15 | 46.57 | 45.90 | 46.15 | 274,847 | -0.14(-0.31%) |
Sep 15, 2021 | 45.90 | 46.97 | 45.70 | 46.29 | 253,124 | +0.43(+0.93%) |
Sep 14, 2021 | 47.10 | 47.20 | 45.50 | 45.86 | 345,241 | -0.34(-0.73%) |
Sep 13, 2021 | 46.93 | 47.37 | 45.43 | 46.20 | 366,247 | -0.44(-0.93%) |
Sep 10, 2021 | 48.09 | 48.65 | 45.60 | 46.63 | 519,383 | -1.37(-2.85%) |
Sep 09, 2021 | 47.98 | 48.92 | 47.73 | 48.00 | 333,628 | -0.47(-0.96%) |
Sep 08, 2021 | 50.18 | 50.38 | 48.10 | 48.47 | 254,433 | -2.03(-4.02%) |
Sep 07, 2021 | 48.35 | 51.40 | 48.35 | 50.50 | 382,432 | +2.37(+4.92%) |
Sep 03, 2021 | 49.83 | 50.02 | 47.99 | 48.13 | 233,789 | -1.92(-3.83%) |
Sep 02, 2021 | 49.90 | 50.67 | 49.43 | 50.05 | 162,377 | +0.20(+0.40%) |
Sep 01, 2021 | 50.04 | 50.37 | 49.38 | 49.85 | 179,476 | -0.18(-0.37%) |
Aug 31, 2021 | 50.28 | 50.36 | 49.38 | 50.03 | 168,435 | -0.12(-0.24%) |
Aug 30, 2021 | 51.44 | 51.60 | 49.98 | 50.15 | 192,262 | -1.27(-2.48%) |
Aug 27, 2021 | 49.37 | 51.68 | 49.35 | 51.43 | 352,663 | +2.12(+4.30%) |
Aug 26, 2021 | 50.40 | 51.06 | 49.21 | 49.31 | 191,451 | -1.09(-2.17%) |
Aug 25, 2021 | 50.13 | 51.37 | 49.96 | 50.40 | 285,609 | +0.27(+0.53%) |
Aug 24, 2021 | 50.01 | 50.80 | 49.69 | 50.13 | 281,764 | +0.40(+0.80%) |
Aug 23, 2021 | 48.12 | 49.74 | 48.12 | 49.73 | 240,966 | +1.79(+3.74%) |
Aug 20, 2021 | 46.22 | 48.54 | 45.99 | 47.94 | 549,485 | +1.83(+3.97%) |
Aug 19, 2021 | 47.51 | 48.02 | 44.79 | 46.11 | 1,103,708 | -2.11(-4.37%) |
Aug 18, 2021 | 49.15 | 49.93 | 48.20 | 48.22 | 225,740 | -0.94(-1.91%) |
Aug 17, 2021 | 49.55 | 49.55 | 48.17 | 49.15 | 304,827 | -0.84(-1.68%) |
Aug 16, 2021 | 50.09 | 50.10 | 48.63 | 49.99 | 241,458 | -0.11(-0.21%) |
Aug 13, 2021 | 51.00 | 51.02 | 49.14 | 50.10 | 322,506 | -0.73(-1.44%) |
Aug 12, 2021 | 50.93 | 51.89 | 50.19 | 50.83 | 256,465 | -0.08(-0.16%) |
Aug 11, 2021 | 50.95 | 51.24 | 49.88 | 50.92 | 236,617 | +0.53(+1.04%) |
Aug 10, 2021 | 51.46 | 51.75 | 50.30 | 50.39 | 334,392 | -0.97(-1.89%) |
Aug 09, 2021 | 51.00 | 52.27 | 50.85 | 51.36 | 194,959 | +0.75(+1.48%) |
Aug 06, 2021 | 50.18 | 51.26 | 50.14 | 50.61 | 222,245 | +0.50(+1.01%) |
Aug 05, 2021 | 49.08 | 50.18 | 48.74 | 50.11 | 288,615 | +1.34(+2.75%) |
Aug 04, 2021 | 48.11 | 49.06 | 47.36 | 48.77 | 252,845 | +0.44(+0.90%) |
Aug 03, 2021 | 49.13 | 49.29 | 45.74 | 48.33 | 594,377 | -0.91(-1.85%) |
Aug 02, 2021 | 50.18 | 50.40 | 49.21 | 49.24 | 317,458 | -0.83(-1.66%) |
Jul 30, 2021 | 49.24 | 53.14 | 49.24 | 50.07 | 452,657 | +0.67(+1.35%) |
Jul 29, 2021 | 50.08 | 50.39 | 48.81 | 49.41 | 235,728 | -0.13(-0.25%) |
Jul 28, 2021 | 48.86 | 49.95 | 48.49 | 49.53 | 205,551 | +1.13(+2.34%) |
Jul 27, 2021 | 49.65 | 49.77 | 47.80 | 48.40 | 184,341 | -1.31(-2.64%) |
Jul 26, 2021 | 50.45 | 50.98 | 49.41 | 49.71 | 141,124 | -0.44(-0.87%) |
Jul 23, 2021 | 49.78 | 50.37 | 48.84 | 50.15 | 244,248 | +0.41(+0.82%) |
Jul 22, 2021 | 50.55 | 50.74 | 49.29 | 49.74 | 313,214 | -0.93(-1.84%) |
Jul 21, 2021 | 50.40 | 51.48 | 49.98 | 50.67 | 316,349 | +0.99(+2.00%) |
Jul 20, 2021 | 49.26 | 51.03 | 48.80 | 49.68 | 434,126 | +0.69(+1.41%) |
Jul 19, 2021 | 48.92 | 49.47 | 47.70 | 48.99 | 582,746 | -0.82(-1.64%) |
Jul 16, 2021 | 51.61 | 52.19 | 49.44 | 49.81 | 612,602 | -1.84(-3.56%) |
Jul 15, 2021 | 51.26 | 52.48 | 50.76 | 51.64 | 345,794 | -0.18(-0.34%) |
Jul 14, 2021 | 54.02 | 54.42 | 51.65 | 51.82 | 413,863 | -1.45(-2.71%) |
Jul 13, 2021 | 53.89 | 54.10 | 52.74 | 53.27 | 250,615 | -0.53(-0.98%) |
Jul 12, 2021 | 53.19 | 54.28 | 52.30 | 53.79 | 310,448 | +0.46(+0.86%) |
Jul 09, 2021 | 53.29 | 54.25 | 52.19 | 53.33 | 381,544 | +0.76(+1.44%) |
Jul 08, 2021 | 53.92 | 54.82 | 52.05 | 52.58 | 619,636 | -3.16(-5.68%) |
Jul 07, 2021 | 56.62 | 56.91 | 55.07 | 55.74 | 328,979 | -1.02(-1.80%) |
Jul 06, 2021 | 57.09 | 57.09 | 55.59 | 56.77 | 318,996 | +0.10(+0.18%) |
Jul 02, 2021 | 57.51 | 57.51 | 55.59 | 56.66 | 364,110 | -0.79(-1.37%) |