Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.08 | 53.46 | 52.02 | 52.04 | 326,226 | -0.82(-1.55%) |
Sep 29, 2021 | 52.48 | 53.09 | 52.04 | 52.86 | 308,083 | +0.63(+1.21%) |
Sep 28, 2021 | 53.00 | 53.67 | 52.11 | 52.23 | 332,922 | -0.80(-1.51%) |
Sep 27, 2021 | 51.52 | 53.54 | 51.52 | 53.03 | 350,700 | +1.40(+2.71%) |
Sep 24, 2021 | 50.88 | 52.20 | 50.76 | 51.63 | 378,168 | +0.44(+0.86%) |
Sep 23, 2021 | 50.41 | 51.57 | 50.27 | 51.19 | 320,564 | +1.06(+2.11%) |
Sep 22, 2021 | 49.95 | 50.68 | 49.62 | 50.13 | 334,512 | +0.73(+1.48%) |
Sep 21, 2021 | 49.50 | 49.80 | 48.95 | 49.40 | 562,709 | +0.42(+0.86%) |
Sep 20, 2021 | 50.64 | 50.76 | 48.34 | 48.98 | 910,711 | -3.18(-6.10%) |
Sep 17, 2021 | 51.94 | 52.50 | 51.41 | 52.16 | 1,024,110 | +0.33(+0.64%) |
Sep 16, 2021 | 51.46 | 52.14 | 51.04 | 51.83 | 439,298 | +0.51(+0.99%) |
Sep 15, 2021 | 50.72 | 51.93 | 50.57 | 51.32 | 599,033 | +0.65(+1.28%) |
Sep 14, 2021 | 52.13 | 52.13 | 50.43 | 50.67 | 478,257 | -1.20(-2.31%) |
Sep 13, 2021 | 52.25 | 52.49 | 51.34 | 51.87 | 480,567 | -0.03(-0.06%) |
Sep 10, 2021 | 53.45 | 53.45 | 51.86 | 51.90 | 429,046 | -1.20(-2.26%) |
Sep 09, 2021 | 52.69 | 53.55 | 52.28 | 53.10 | 385,715 | +0.41(+0.78%) |
Sep 08, 2021 | 53.71 | 53.99 | 52.42 | 52.69 | 358,287 | -1.91(-3.50%) |
Sep 07, 2021 | 55.25 | 55.83 | 54.53 | 54.60 | 338,605 | -0.61(-1.10%) |
Sep 03, 2021 | 55.45 | 55.66 | 55.06 | 55.21 | 251,383 | -0.43(-0.77%) |
Sep 02, 2021 | 55.17 | 55.97 | 54.96 | 55.64 | 243,730 | +0.89(+1.63%) |
Sep 01, 2021 | 54.66 | 55.13 | 54.18 | 54.75 | 272,913 | +0.03(+0.05%) |
Aug 31, 2021 | 55.78 | 56.30 | 54.65 | 54.72 | 301,591 | -1.18(-2.11%) |
Aug 30, 2021 | 56.26 | 56.28 | 55.29 | 55.90 | 409,095 | -0.13(-0.23%) |
Aug 27, 2021 | 54.50 | 56.09 | 54.38 | 56.03 | 441,366 | +1.89(+3.49%) |
Aug 26, 2021 | 53.71 | 54.71 | 53.40 | 54.14 | 335,512 | +0.60(+1.12%) |
Aug 25, 2021 | 53.65 | 54.04 | 53.10 | 53.54 | 269,579 | +0.22(+0.41%) |
Aug 24, 2021 | 53.09 | 53.81 | 53.06 | 53.32 | 207,754 | +0.43(+0.81%) |
Aug 23, 2021 | 52.65 | 53.15 | 52.15 | 52.89 | 289,426 | +0.95(+1.83%) |
Aug 20, 2021 | 51.63 | 52.12 | 51.08 | 51.94 | 268,408 | +0.07(+0.13%) |
Aug 19, 2021 | 52.73 | 53.45 | 51.23 | 51.87 | 386,313 | -1.28(-2.41%) |
Aug 18, 2021 | 52.94 | 54.07 | 52.50 | 53.15 | 280,155 | -0.06(-0.11%) |
Aug 17, 2021 | 53.11 | 53.38 | 52.61 | 53.21 | 347,887 | -0.49(-0.91%) |
Aug 16, 2021 | 53.97 | 54.20 | 53.46 | 53.70 | 268,535 | -0.66(-1.21%) |
Aug 13, 2021 | 54.98 | 55.09 | 54.23 | 54.36 | 205,944 | -0.76(-1.38%) |
Aug 12, 2021 | 55.64 | 55.84 | 54.65 | 55.12 | 270,777 | -0.29(-0.52%) |
Aug 11, 2021 | 53.84 | 55.45 | 53.25 | 55.41 | 418,695 | +2.03(+3.80%) |
Aug 10, 2021 | 52.44 | 53.93 | 52.27 | 53.38 | 250,584 | +0.82(+1.56%) |
Aug 09, 2021 | 53.00 | 53.20 | 52.12 | 52.56 | 314,050 | -0.50(-0.94%) |
Aug 06, 2021 | 52.24 | 53.16 | 51.73 | 53.06 | 309,618 | +1.45(+2.81%) |
Aug 05, 2021 | 51.54 | 52.15 | 51.33 | 51.61 | 186,693 | +0.06(+0.12%) |
Aug 04, 2021 | 52.10 | 52.27 | 51.32 | 51.55 | 214,410 | -1.07(-2.03%) |
Aug 03, 2021 | 52.27 | 52.85 | 51.25 | 52.62 | 302,239 | +0.68(+1.31%) |
Aug 02, 2021 | 53.11 | 53.75 | 51.73 | 51.94 | 342,275 | -0.85(-1.61%) |
Jul 30, 2021 | 52.83 | 53.21 | 51.92 | 52.79 | 471,118 | +0.46(+0.88%) |
Jul 29, 2021 | 51.10 | 52.44 | 50.65 | 52.33 | 491,372 | +1.86(+3.69%) |
Jul 28, 2021 | 50.82 | 51.48 | 49.84 | 50.47 | 603,733 | +1.12(+2.27%) |
Jul 27, 2021 | 50.34 | 50.77 | 48.12 | 49.35 | 721,226 | -1.11(-2.20%) |
Jul 26, 2021 | 49.93 | 50.62 | 49.58 | 50.46 | 500,156 | +0.81(+1.63%) |
Jul 23, 2021 | 49.22 | 49.79 | 49.00 | 49.65 | 300,102 | +0.76(+1.55%) |
Jul 22, 2021 | 49.17 | 49.17 | 48.34 | 48.89 | 310,235 | -0.39(-0.79%) |
Jul 21, 2021 | 49.18 | 49.76 | 49.09 | 49.28 | 344,059 | +0.53(+1.09%) |
Jul 20, 2021 | 47.19 | 49.22 | 47.19 | 48.75 | 477,621 | +1.62(+3.44%) |
Jul 19, 2021 | 47.70 | 48.07 | 46.75 | 47.13 | 601,878 | -1.60(-3.28%) |
Jul 16, 2021 | 50.49 | 50.50 | 48.53 | 48.73 | 331,282 | -1.29(-2.58%) |
Jul 15, 2021 | 49.68 | 50.30 | 49.51 | 50.02 | 379,649 | -0.23(-0.46%) |
Jul 14, 2021 | 50.56 | 51.18 | 49.45 | 50.25 | 328,985 | +0.20(+0.40%) |
Jul 13, 2021 | 50.65 | 50.65 | 49.20 | 50.05 | 563,784 | -0.75(-1.48%) |
Jul 12, 2021 | 49.90 | 50.93 | 49.29 | 50.80 | 273,665 | +0.64(+1.28%) |
Jul 09, 2021 | 49.69 | 50.48 | 49.42 | 50.16 | 413,130 | +1.04(+2.12%) |
Jul 08, 2021 | 49.00 | 50.07 | 48.55 | 49.12 | 385,776 | -0.88(-1.76%) |
Jul 07, 2021 | 50.11 | 50.94 | 49.79 | 50.00 | 457,889 | -0.42(-0.83%) |
Jul 06, 2021 | 51.18 | 51.40 | 49.90 | 50.42 | 508,257 | -0.90(-1.75%) |
Jul 02, 2021 | 51.81 | 52.17 | 50.98 | 51.32 | 436,531 | -0.43(-0.83%) |