Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.41 | 51.41 | 48.97 | 49.05 | 905,371 | -2.03(-3.97%) |
Sep 29, 2021 | 52.13 | 52.56 | 50.91 | 51.08 | 567,424 | -0.54(-1.05%) |
Sep 28, 2021 | 52.81 | 53.22 | 51.46 | 51.62 | 526,931 | -1.39(-2.62%) |
Sep 27, 2021 | 51.82 | 53.37 | 51.77 | 53.01 | 891,711 | +1.38(+2.67%) |
Sep 24, 2021 | 52.93 | 54.40 | 51.47 | 51.63 | 1,150,433 | -1.31(-2.47%) |
Sep 23, 2021 | 51.35 | 53.80 | 51.13 | 52.94 | 892,060 | +2.85(+5.69%) |
Sep 22, 2021 | 49.01 | 50.97 | 48.77 | 50.09 | 761,140 | +1.84(+3.81%) |
Sep 21, 2021 | 49.44 | 50.07 | 47.48 | 48.25 | 554,650 | -1.43(-2.88%) |
Sep 20, 2021 | 48.78 | 49.79 | 48.20 | 49.68 | 721,618 | -0.44(-0.88%) |
Sep 17, 2021 | 49.82 | 50.49 | 49.29 | 50.12 | 855,312 | +0.33(+0.66%) |
Sep 16, 2021 | 49.75 | 50.29 | 49.13 | 49.79 | 467,615 | +0.29(+0.59%) |
Sep 15, 2021 | 48.29 | 49.48 | 47.20 | 49.50 | 916,937 | +0.88(+1.81%) |
Sep 14, 2021 | 51.05 | 51.05 | 47.85 | 48.62 | 1,256,857 | -1.99(-3.93%) |
Sep 13, 2021 | 51.44 | 51.44 | 49.85 | 50.61 | 776,012 | -0.67(-1.31%) |
Sep 10, 2021 | 52.60 | 52.79 | 51.18 | 51.28 | 606,980 | -0.90(-1.72%) |
Sep 09, 2021 | 52.41 | 53.20 | 51.58 | 52.18 | 787,027 | -0.45(-0.86%) |
Sep 08, 2021 | 52.17 | 53.01 | 51.70 | 52.63 | 827,687 | +0.54(+1.04%) |
Sep 07, 2021 | 51.11 | 52.27 | 51.02 | 52.09 | 758,659 | +0.59(+1.15%) |
Sep 03, 2021 | 52.18 | 53.46 | 51.27 | 51.50 | 697,390 | -0.96(-1.83%) |
Sep 02, 2021 | 53.68 | 54.00 | 52.38 | 52.46 | 590,508 | -1.05(-1.96%) |
Sep 01, 2021 | 53.68 | 53.91 | 52.91 | 53.51 | 780,529 | +0.24(+0.45%) |
Aug 31, 2021 | 52.07 | 53.55 | 51.83 | 53.27 | 896,660 | +1.20(+2.30%) |
Aug 30, 2021 | 52.44 | 53.37 | 51.65 | 52.07 | 1,171,250 | -2.73(-4.98%) |
Aug 27, 2021 | 53.69 | 55.53 | 53.38 | 54.80 | 911,499 | +1.04(+1.93%) |
Aug 26, 2021 | 54.21 | 54.98 | 53.27 | 53.76 | 623,488 | -0.54(-0.99%) |
Aug 25, 2021 | 54.34 | 55.34 | 53.80 | 54.30 | 1,102,658 | +0.21(+0.39%) |
Aug 24, 2021 | 52.86 | 54.90 | 52.69 | 54.09 | 1,262,368 | +1.71(+3.26%) |
Aug 23, 2021 | 51.31 | 52.52 | 50.64 | 52.38 | 1,500,835 | +2.07(+4.11%) |
Aug 20, 2021 | 50.66 | 51.29 | 49.82 | 50.31 | 891,609 | -0.34(-0.67%) |
Aug 19, 2021 | 50.46 | 51.33 | 48.27 | 50.65 | 1,218,830 | -0.95(-1.84%) |
Aug 18, 2021 | 48.29 | 52.87 | 48.04 | 51.60 | 2,785,984 | +0.68(+1.34%) |
Aug 17, 2021 | 52.52 | 53.35 | 50.41 | 50.92 | 1,579,105 | -2.42(-4.54%) |
Aug 16, 2021 | 53.18 | 54.18 | 52.61 | 53.34 | 1,043,140 | +0.05(+0.09%) |
Aug 13, 2021 | 53.41 | 54.15 | 53.23 | 53.29 | 943,483 | -0.08(-0.15%) |
Aug 12, 2021 | 54.32 | 54.59 | 52.01 | 53.37 | 1,349,385 | -0.59(-1.09%) |
Aug 11, 2021 | 53.63 | 54.98 | 52.45 | 53.96 | 1,586,705 | +0.39(+0.73%) |
Aug 10, 2021 | 51.78 | 53.88 | 51.35 | 53.57 | 881,851 | +2.07(+4.02%) |
Aug 09, 2021 | 53.88 | 53.88 | 51.03 | 51.50 | 1,019,675 | -3.10(-5.68%) |
Aug 06, 2021 | 54.11 | 54.88 | 53.65 | 54.60 | 506,822 | +0.84(+1.56%) |
Aug 05, 2021 | 53.64 | 55.67 | 53.03 | 53.76 | 684,210 | +0.77(+1.45%) |
Aug 04, 2021 | 52.67 | 54.09 | 52.32 | 52.99 | 809,957 | -0.48(-0.90%) |
Aug 03, 2021 | 54.53 | 54.83 | 51.54 | 53.47 | 1,039,826 | -1.18(-2.16%) |
Aug 02, 2021 | 54.70 | 56.51 | 54.51 | 54.65 | 698,010 | +0.31(+0.57%) |
Jul 30, 2021 | 56.98 | 57.65 | 54.26 | 54.34 | 1,299,007 | -3.00(-5.23%) |
Jul 29, 2021 | 57.11 | 58.73 | 56.66 | 57.34 | 700,305 | +0.75(+1.33%) |
Jul 28, 2021 | 59.70 | 60.01 | 56.11 | 56.59 | 850,853 | -3.34(-5.57%) |
Jul 27, 2021 | 59.56 | 60.66 | 59.23 | 59.93 | 683,639 | +0.05(+0.08%) |
Jul 26, 2021 | 56.37 | 60.02 | 56.13 | 59.88 | 942,293 | +3.25(+5.74%) |
Jul 23, 2021 | 58.46 | 58.50 | 56.47 | 56.63 | 673,395 | -1.33(-2.29%) |
Jul 22, 2021 | 58.73 | 58.81 | 57.20 | 57.96 | 440,546 | -1.38(-2.33%) |
Jul 21, 2021 | 58.26 | 60.33 | 58.25 | 59.34 | 514,087 | +1.84(+3.20%) |
Jul 20, 2021 | 54.11 | 58.61 | 53.75 | 57.50 | 822,501 | +3.32(+6.13%) |
Jul 19, 2021 | 55.68 | 56.65 | 53.86 | 54.18 | 1,512,819 | -3.38(-5.87%) |
Jul 16, 2021 | 59.07 | 59.59 | 57.49 | 57.56 | 788,245 | -1.07(-1.83%) |
Jul 15, 2021 | 60.57 | 60.80 | 57.59 | 58.63 | 766,782 | -2.38(-3.90%) |
Jul 14, 2021 | 63.00 | 64.49 | 60.90 | 61.01 | 793,129 | -1.53(-2.45%) |
Jul 13, 2021 | 63.05 | 63.75 | 61.51 | 62.54 | 1,104,953 | -1.39(-2.17%) |
Jul 12, 2021 | 62.49 | 64.05 | 61.91 | 63.93 | 1,332,084 | +3.03(+4.98%) |
Jul 09, 2021 | 60.64 | 62.37 | 60.16 | 60.90 | 506,651 | +1.23(+2.06%) |
Jul 08, 2021 | 59.60 | 60.49 | 58.60 | 59.67 | 987,855 | -1.06(-1.75%) |
Jul 07, 2021 | 60.56 | 61.25 | 59.89 | 60.73 | 843,875 | -0.31(-0.51%) |
Jul 06, 2021 | 60.62 | 61.45 | 59.74 | 61.04 | 588,867 | +0.18(+0.30%) |
Jul 02, 2021 | 61.20 | 61.65 | 60.64 | 60.86 | 419,330 | -0.50(-0.81%) |