Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.25 | 51.25 | 50.77 | 50.95 | 280,001 | -0.25(-0.49%) |
Sep 29, 2021 | 51.19 | 51.24 | 50.99 | 51.20 | 219,334 | +0.01(+0.02%) |
Sep 28, 2021 | 51.13 | 51.21 | 51.10 | 51.19 | 78,075 | +0.02(+0.04%) |
Sep 27, 2021 | 51.16 | 51.22 | 51.10 | 51.17 | 98,534 | +0.03(+0.06%) |
Sep 24, 2021 | 51.03 | 51.21 | 50.96 | 51.14 | 73,717 | +0.00(+0.00%) |
Sep 23, 2021 | 51.20 | 51.21 | 51.09 | 51.14 | 79,182 | +0.03(+0.06%) |
Sep 22, 2021 | 51.14 | 51.21 | 51.05 | 51.11 | 46,528 | +0.06(+0.12%) |
Sep 21, 2021 | 51.18 | 51.23 | 50.96 | 51.05 | 45,720 | -0.06(-0.12%) |
Sep 20, 2021 | 50.92 | 51.22 | 50.92 | 51.11 | 147,342 | +0.04(+0.08%) |
Sep 17, 2021 | 51.10 | 51.28 | 51.07 | 51.07 | 191,272 | -0.13(-0.25%) |
Sep 16, 2021 | 51.03 | 51.34 | 51.03 | 51.20 | 86,312 | +0.20(+0.39%) |
Sep 15, 2021 | 51.03 | 51.18 | 50.90 | 51.00 | 58,597 | -0.03(-0.06%) |
Sep 14, 2021 | 51.08 | 51.12 | 50.77 | 51.03 | 93,455 | -0.21(-0.41%) |
Sep 13, 2021 | 50.98 | 51.28 | 50.89 | 51.24 | 90,007 | +0.24(+0.47%) |
Sep 10, 2021 | 51.00 | 50.90 | 50.80 | 51.00 | 104,312 | +0.10(+0.20%) |
Sep 09, 2021 | 50.88 | 50.95 | 50.88 | 50.90 | 159,995 | -0.04(-0.08%) |
Sep 08, 2021 | 51.00 | 51.00 | 50.85 | 50.94 | 106,542 | +0.02(+0.04%) |
Sep 07, 2021 | 50.84 | 51.00 | 50.84 | 50.92 | 143,565 | -0.04(-0.08%) |
Sep 03, 2021 | 50.95 | 51.00 | 50.63 | 50.96 | 141,033 | -0.02(-0.04%) |
Sep 02, 2021 | 50.79 | 50.99 | 50.68 | 50.98 | 108,755 | +0.35(+0.69%) |
Sep 01, 2021 | 50.41 | 50.93 | 50.41 | 50.63 | 163,668 | +0.05(+0.10%) |
Aug 31, 2021 | 50.28 | 50.66 | 50.28 | 50.58 | 224,829 | +0.22(+0.44%) |
Aug 30, 2021 | 50.19 | 50.52 | 50.11 | 50.36 | 90,792 | +0.24(+0.48%) |
Aug 27, 2021 | 50.02 | 50.19 | 50.02 | 50.12 | 122,551 | -0.04(-0.08%) |
Aug 26, 2021 | 50.00 | 50.16 | 50.00 | 50.16 | 105,104 | +0.09(+0.18%) |
Aug 25, 2021 | 50.05 | 50.14 | 49.94 | 50.07 | 111,380 | +0.07(+0.14%) |
Aug 24, 2021 | 49.92 | 50.03 | 49.84 | 50.00 | 61,598 | +0.07(+0.14%) |
Aug 23, 2021 | 49.95 | 50.03 | 49.82 | 49.93 | 127,364 | +0.07(+0.14%) |
Aug 20, 2021 | 49.94 | 49.98 | 49.75 | 49.86 | 287,760 | -0.04(-0.08%) |
Aug 19, 2021 | 49.90 | 50.14 | 49.81 | 49.90 | 127,023 | -0.06(-0.12%) |
Aug 18, 2021 | 50.09 | 50.12 | 49.92 | 49.96 | 153,370 | -0.18(-0.36%) |
Aug 17, 2021 | 49.90 | 50.18 | 49.85 | 50.14 | 142,000 | +0.28(+0.56%) |
Aug 16, 2021 | 49.93 | 50.03 | 49.72 | 49.86 | 242,468 | -0.07(-0.14%) |
Aug 13, 2021 | 50.00 | 50.03 | 49.86 | 49.93 | 196,948 | -0.03(-0.06%) |
Aug 12, 2021 | 50.04 | 50.07 | 49.90 | 49.96 | 229,274 | -0.03(-0.06%) |
Aug 11, 2021 | 50.01 | 50.03 | 49.91 | 49.99 | 166,621 | -0.01(-0.02%) |
Aug 10, 2021 | 50.04 | 50.09 | 49.86 | 50.00 | 254,402 | -0.07(-0.14%) |
Aug 09, 2021 | 50.05 | 50.20 | 49.97 | 50.07 | 522,997 | +0.04(+0.08%) |
Aug 06, 2021 | 50.02 | 50.17 | 49.90 | 50.03 | 243,380 | +0.11(+0.22%) |
Aug 05, 2021 | 50.00 | 50.20 | 49.66 | 49.92 | 249,885 | +0.19(+0.38%) |
Aug 04, 2021 | 50.02 | 50.14 | 49.71 | 49.73 | 320,424 | -0.28(-0.56%) |
Aug 03, 2021 | 50.15 | 50.15 | 49.91 | 50.01 | 306,699 | +0.00(+0.00%) |
Aug 02, 2021 | 50.19 | 50.42 | 49.98 | 50.01 | 293,116 | +0.01(+0.02%) |
Jul 30, 2021 | 50.10 | 50.28 | 49.95 | 50.00 | 346,321 | -0.09(-0.18%) |
Jul 29, 2021 | 50.41 | 50.49 | 50.00 | 50.09 | 322,813 | -0.07(-0.14%) |
Jul 28, 2021 | 50.50 | 50.61 | 50.10 | 50.16 | 239,915 | -0.34(-0.67%) |
Jul 27, 2021 | 50.55 | 50.70 | 50.41 | 50.50 | 183,421 | -0.15(-0.30%) |
Jul 26, 2021 | 50.86 | 51.05 | 50.51 | 50.65 | 236,734 | -0.23(-0.45%) |
Jul 23, 2021 | 50.97 | 51.03 | 50.70 | 50.88 | 175,353 | +0.03(+0.06%) |
Jul 22, 2021 | 50.70 | 51.20 | 50.70 | 50.85 | 396,845 | +0.10(+0.20%) |
Jul 21, 2021 | 50.65 | 50.77 | 50.33 | 50.75 | 368,454 | +0.10(+0.20%) |
Jul 20, 2021 | 50.48 | 50.83 | 50.42 | 50.65 | 591,725 | +0.08(+0.16%) |
Jul 19, 2021 | 50.30 | 50.75 | 50.05 | 50.57 | 534,368 | +0.31(+0.62%) |
Jul 16, 2021 | 50.59 | 50.70 | 50.03 | 50.26 | 543,414 | -0.16(-0.32%) |
Jul 15, 2021 | 50.08 | 50.75 | 49.96 | 50.42 | 1,292,027 | +0.31(+0.62%) |
Jul 14, 2021 | 50.04 | 50.24 | 49.97 | 50.11 | 840,922 | +0.12(+0.24%) |
Jul 13, 2021 | 50.10 | 50.40 | 49.90 | 49.99 | 2,943,719 | -0.23(-0.46%) |
Jul 12, 2021 | 49.71 | 51.51 | 49.71 | 50.22 | 2,669,708 | +32.96(+190.96%) |
Jul 09, 2021 | 16.98 | 17.41 | 16.96 | 17.26 | 32,238 | +0.34(+2.01%) |
Jul 08, 2021 | 16.89 | 17.07 | 16.53 | 16.92 | 52,280 | +0.08(+0.48%) |
Jul 07, 2021 | 16.55 | 16.87 | 16.51 | 16.84 | 28,848 | +0.25(+1.51%) |
Jul 06, 2021 | 17.11 | 17.11 | 16.40 | 16.59 | 36,179 | -0.82(-4.71%) |
Jul 02, 2021 | 17.65 | 17.69 | 17.18 | 17.41 | 41,512 | -0.37(-2.08%) |