Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.37 | 50.00 | 48.73 | 48.73 | 790,678 | -1.05(-2.10%) |
Sep 29, 2021 | 51.82 | 51.83 | 49.73 | 49.78 | 950,746 | -1.56(-3.05%) |
Sep 28, 2021 | 51.77 | 53.61 | 51.23 | 51.34 | 934,337 | -1.87(-3.51%) |
Sep 27, 2021 | 52.96 | 54.24 | 52.96 | 53.21 | 467,160 | +0.50(+0.95%) |
Sep 24, 2021 | 52.40 | 53.48 | 52.04 | 52.71 | 958,325 | +0.47(+0.91%) |
Sep 23, 2021 | 51.49 | 52.83 | 51.47 | 52.23 | 514,695 | +1.12(+2.19%) |
Sep 22, 2021 | 49.42 | 51.55 | 49.03 | 51.12 | 465,166 | +2.08(+4.25%) |
Sep 21, 2021 | 50.04 | 50.37 | 48.99 | 49.03 | 437,222 | -0.46(-0.92%) |
Sep 20, 2021 | 49.12 | 50.21 | 48.28 | 49.49 | 451,503 | -0.86(-1.70%) |
Sep 17, 2021 | 49.79 | 50.80 | 49.79 | 50.35 | 1,056,533 | +0.53(+1.06%) |
Sep 16, 2021 | 50.25 | 50.74 | 49.82 | 49.82 | 413,517 | -0.58(-1.15%) |
Sep 15, 2021 | 50.09 | 50.54 | 49.36 | 50.40 | 566,360 | +0.28(+0.55%) |
Sep 14, 2021 | 49.87 | 50.73 | 49.64 | 50.13 | 576,448 | +0.09(+0.18%) |
Sep 13, 2021 | 49.28 | 50.64 | 48.54 | 50.04 | 729,392 | +1.13(+2.31%) |
Sep 10, 2021 | 47.60 | 50.07 | 47.59 | 48.91 | 1,391,288 | +1.71(+3.62%) |
Sep 09, 2021 | 46.74 | 48.03 | 46.74 | 47.20 | 722,863 | +0.15(+0.32%) |
Sep 08, 2021 | 48.59 | 48.92 | 46.88 | 47.05 | 468,268 | -1.48(-3.06%) |
Sep 07, 2021 | 47.40 | 48.62 | 47.40 | 48.53 | 419,611 | +0.63(+1.32%) |
Sep 03, 2021 | 48.48 | 48.65 | 46.96 | 47.90 | 813,075 | -0.68(-1.39%) |
Sep 02, 2021 | 49.19 | 49.37 | 48.22 | 48.58 | 598,959 | -0.25(-0.51%) |
Sep 01, 2021 | 49.18 | 49.24 | 48.10 | 48.83 | 380,090 | +0.15(+0.31%) |
Aug 31, 2021 | 48.40 | 48.84 | 47.85 | 48.68 | 455,672 | +0.22(+0.46%) |
Aug 30, 2021 | 49.97 | 49.97 | 48.44 | 48.45 | 503,082 | -1.03(-2.08%) |
Aug 27, 2021 | 47.51 | 49.78 | 47.51 | 49.48 | 618,520 | +1.84(+3.86%) |
Aug 26, 2021 | 47.93 | 48.65 | 47.23 | 47.64 | 366,334 | -0.62(-1.29%) |
Aug 25, 2021 | 47.72 | 48.74 | 46.98 | 48.27 | 633,630 | +0.64(+1.34%) |
Aug 24, 2021 | 45.75 | 48.02 | 45.75 | 47.63 | 753,943 | +2.37(+5.24%) |
Aug 23, 2021 | 44.84 | 45.52 | 44.47 | 45.25 | 409,747 | +0.92(+2.09%) |
Aug 20, 2021 | 43.52 | 44.68 | 43.35 | 44.33 | 436,613 | +0.68(+1.55%) |
Aug 19, 2021 | 44.29 | 44.70 | 42.68 | 43.65 | 658,211 | -1.48(-3.29%) |
Aug 18, 2021 | 44.56 | 45.90 | 44.27 | 45.14 | 476,294 | +0.34(+0.75%) |
Aug 17, 2021 | 45.95 | 46.38 | 44.48 | 44.80 | 505,903 | -1.72(-3.69%) |
Aug 16, 2021 | 46.96 | 47.16 | 46.28 | 46.52 | 553,539 | -0.76(-1.60%) |
Aug 13, 2021 | 47.04 | 47.44 | 46.65 | 47.27 | 532,089 | +0.05(+0.11%) |
Aug 12, 2021 | 46.73 | 47.34 | 46.18 | 47.22 | 1,024,008 | +0.19(+0.40%) |
Aug 11, 2021 | 45.43 | 47.03 | 44.91 | 47.03 | 1,274,270 | +1.47(+3.22%) |
Aug 10, 2021 | 44.66 | 45.56 | 44.21 | 45.56 | 617,202 | +1.18(+2.66%) |
Aug 09, 2021 | 44.85 | 44.85 | 43.60 | 44.38 | 659,819 | -0.81(-1.79%) |
Aug 06, 2021 | 45.14 | 46.06 | 44.88 | 45.19 | 580,436 | +0.22(+0.49%) |
Aug 05, 2021 | 44.07 | 45.80 | 44.03 | 44.97 | 1,048,443 | +1.10(+2.51%) |
Aug 04, 2021 | 44.18 | 44.94 | 43.58 | 43.87 | 1,015,978 | -0.67(-1.50%) |
Aug 03, 2021 | 45.66 | 45.69 | 43.64 | 44.53 | 1,107,619 | -0.97(-2.13%) |
Aug 02, 2021 | 46.50 | 47.93 | 45.36 | 45.50 | 1,001,382 | -0.54(-1.18%) |
Jul 30, 2021 | 46.94 | 47.59 | 45.67 | 46.04 | 1,727,779 | -1.34(-2.83%) |
Jul 29, 2021 | 47.53 | 48.49 | 46.71 | 47.39 | 2,698,184 | -0.04(-0.08%) |
Jul 28, 2021 | 49.85 | 50.64 | 46.10 | 47.42 | 2,369,220 | -2.76(-5.51%) |
Jul 27, 2021 | 49.98 | 50.45 | 49.44 | 50.19 | 720,865 | -0.26(-0.51%) |
Jul 26, 2021 | 50.46 | 50.81 | 49.88 | 50.44 | 965,615 | +0.28(+0.55%) |
Jul 23, 2021 | 50.76 | 51.29 | 49.69 | 50.17 | 487,864 | -0.47(-0.93%) |
Jul 22, 2021 | 51.07 | 51.30 | 50.25 | 50.64 | 349,112 | -0.92(-1.78%) |
Jul 21, 2021 | 49.98 | 51.78 | 49.89 | 51.56 | 782,261 | +2.32(+4.71%) |
Jul 20, 2021 | 47.11 | 49.65 | 46.87 | 49.24 | 1,251,999 | +2.14(+4.55%) |
Jul 19, 2021 | 47.17 | 48.23 | 46.11 | 47.09 | 938,418 | -1.54(-3.16%) |
Jul 16, 2021 | 50.68 | 50.79 | 48.55 | 48.63 | 385,662 | -1.57(-3.13%) |
Jul 15, 2021 | 49.99 | 50.68 | 49.63 | 50.20 | 672,423 | -0.26(-0.51%) |
Jul 14, 2021 | 50.72 | 51.51 | 50.12 | 50.46 | 637,848 | -0.01(-0.02%) |
Jul 13, 2021 | 51.51 | 51.60 | 50.39 | 50.47 | 599,616 | -1.56(-3.01%) |
Jul 12, 2021 | 51.52 | 52.25 | 51.23 | 52.04 | 464,507 | -0.16(-0.31%) |
Jul 09, 2021 | 50.90 | 52.37 | 50.90 | 52.20 | 525,102 | +1.83(+3.64%) |
Jul 08, 2021 | 49.70 | 51.04 | 48.52 | 50.36 | 625,433 | -0.41(-0.81%) |
Jul 07, 2021 | 51.22 | 52.07 | 50.25 | 50.77 | 441,377 | -1.03(-1.99%) |
Jul 06, 2021 | 53.35 | 53.72 | 51.43 | 51.80 | 627,473 | -1.72(-3.21%) |
Jul 02, 2021 | 54.04 | 54.31 | 53.40 | 53.52 | 441,830 | -0.26(-0.48%) |