Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 51.78 | 51.78 | 50.87 | 51.09 | 104,754 | -0.46(-0.89%) |
Sep 29, 2021 | 50.75 | 51.55 | 50.35 | 51.55 | 71,527 | +0.92(+1.82%) |
Sep 28, 2021 | 51.01 | 51.09 | 50.75 | 50.63 | 59,716 | -0.55(-1.07%) |
Sep 27, 2021 | 49.94 | 51.81 | 49.94 | 51.18 | 70,585 | +1.26(+2.52%) |
Sep 24, 2021 | 49.99 | 50.59 | 49.86 | 49.92 | 73,330 | -0.45(-0.90%) |
Sep 23, 2021 | 49.96 | 50.87 | 49.96 | 50.37 | 55,020 | +0.56(+1.12%) |
Sep 22, 2021 | 49.20 | 50.23 | 49.20 | 49.81 | 72,459 | +0.93(+1.91%) |
Sep 21, 2021 | 49.35 | 49.42 | 48.58 | 48.88 | 141,591 | -0.30(-0.61%) |
Sep 20, 2021 | 48.74 | 49.26 | 48.26 | 49.18 | 115,289 | -0.51(-1.02%) |
Sep 17, 2021 | 49.93 | 50.05 | 49.39 | 49.69 | 391,417 | -0.27(-0.54%) |
Sep 16, 2021 | 50.04 | 50.31 | 49.32 | 49.96 | 98,720 | -0.13(-0.27%) |
Sep 15, 2021 | 49.19 | 50.28 | 48.98 | 50.09 | 123,319 | +0.72(+1.46%) |
Sep 14, 2021 | 50.24 | 50.24 | 49.16 | 49.37 | 67,572 | -0.72(-1.44%) |
Sep 13, 2021 | 49.97 | 50.30 | 49.46 | 50.09 | 82,978 | +0.42(+0.85%) |
Sep 10, 2021 | 50.33 | 50.33 | 49.60 | 49.67 | 66,404 | -0.27(-0.54%) |
Sep 09, 2021 | 49.68 | 50.30 | 49.58 | 49.94 | 75,652 | +0.19(+0.39%) |
Sep 08, 2021 | 49.80 | 49.97 | 49.16 | 49.75 | 104,836 | -0.40(-0.80%) |
Sep 07, 2021 | 51.01 | 51.27 | 50.06 | 50.15 | 64,206 | -1.24(-2.41%) |
Sep 03, 2021 | 51.49 | 51.49 | 50.84 | 51.39 | 56,545 | -0.24(-0.47%) |
Sep 02, 2021 | 51.26 | 51.73 | 51.00 | 51.63 | 47,871 | +0.51(+1.00%) |
Sep 01, 2021 | 51.57 | 51.57 | 50.57 | 51.12 | 46,252 | -0.31(-0.60%) |
Aug 31, 2021 | 51.26 | 51.96 | 51.14 | 51.43 | 79,297 | +0.23(+0.45%) |
Aug 30, 2021 | 51.91 | 51.91 | 51.01 | 51.20 | 55,564 | -0.40(-0.78%) |
Aug 27, 2021 | 50.18 | 51.80 | 50.18 | 51.60 | 101,200 | +1.68(+3.37%) |
Aug 26, 2021 | 50.06 | 50.51 | 49.87 | 49.92 | 59,046 | -0.33(-0.65%) |
Aug 25, 2021 | 50.30 | 51.19 | 50.25 | 50.25 | 35,841 | -0.21(-0.42%) |
Aug 24, 2021 | 50.28 | 50.73 | 50.17 | 50.46 | 46,928 | +0.27(+0.54%) |
Aug 23, 2021 | 50.29 | 50.75 | 49.96 | 50.19 | 40,339 | +0.37(+0.75%) |
Aug 20, 2021 | 48.80 | 50.06 | 48.80 | 49.81 | 84,537 | +0.95(+1.95%) |
Aug 19, 2021 | 49.11 | 49.51 | 48.65 | 48.86 | 96,659 | -0.79(-1.59%) |
Aug 18, 2021 | 50.09 | 50.47 | 49.42 | 49.65 | 65,550 | -0.61(-1.20%) |
Aug 17, 2021 | 50.22 | 50.50 | 49.69 | 50.26 | 61,232 | -0.61(-1.21%) |
Aug 16, 2021 | 51.01 | 51.49 | 50.12 | 50.87 | 49,246 | -0.63(-1.23%) |
Aug 13, 2021 | 51.59 | 51.87 | 50.96 | 51.50 | 36,782 | -0.20(-0.39%) |
Aug 12, 2021 | 51.81 | 52.45 | 51.25 | 51.71 | 55,207 | -0.14(-0.28%) |
Aug 11, 2021 | 51.23 | 51.85 | 51.14 | 51.85 | 54,788 | +0.50(+0.97%) |
Aug 10, 2021 | 50.40 | 51.47 | 50.40 | 51.35 | 52,035 | +0.87(+1.73%) |
Aug 09, 2021 | 50.45 | 50.82 | 50.14 | 50.48 | 67,258 | -0.33(-0.64%) |
Aug 06, 2021 | 51.06 | 51.06 | 50.55 | 50.80 | 62,420 | +0.26(+0.51%) |
Aug 05, 2021 | 50.35 | 51.12 | 50.13 | 50.54 | 56,930 | +0.50(+1.00%) |
Aug 04, 2021 | 50.17 | 51.21 | 50.04 | 50.04 | 116,323 | -0.61(-1.19%) |
Aug 03, 2021 | 50.68 | 51.74 | 50.04 | 50.65 | 196,205 | +0.15(+0.30%) |
Aug 02, 2021 | 51.25 | 52.25 | 50.37 | 50.50 | 115,416 | -0.39(-0.77%) |
Jul 30, 2021 | 51.61 | 52.13 | 50.86 | 50.89 | 85,843 | -0.81(-1.56%) |
Jul 29, 2021 | 51.44 | 52.07 | 51.11 | 51.70 | 58,955 | +0.40(+0.79%) |
Jul 28, 2021 | 50.73 | 51.55 | 49.53 | 51.29 | 123,863 | +0.92(+1.83%) |
Jul 27, 2021 | 50.34 | 50.67 | 49.85 | 50.37 | 55,891 | -0.38(-0.76%) |
Jul 26, 2021 | 50.82 | 51.48 | 50.48 | 50.76 | 63,802 | +0.06(+0.11%) |
Jul 23, 2021 | 50.31 | 50.74 | 50.04 | 50.70 | 73,172 | +0.67(+1.34%) |
Jul 22, 2021 | 50.52 | 50.52 | 49.78 | 50.03 | 89,293 | -0.74(-1.46%) |
Jul 21, 2021 | 50.77 | 51.76 | 50.49 | 50.77 | 140,852 | +0.42(+0.84%) |
Jul 20, 2021 | 49.29 | 50.61 | 49.19 | 50.34 | 295,278 | +1.22(+2.48%) |
Jul 19, 2021 | 48.88 | 49.61 | 48.46 | 49.12 | 219,926 | -0.09(-0.18%) |
Jul 16, 2021 | 50.42 | 50.42 | 48.99 | 49.21 | 175,377 | -0.55(-1.10%) |
Jul 15, 2021 | 50.20 | 50.20 | 49.38 | 49.75 | 279,157 | -0.68(-1.35%) |
Jul 14, 2021 | 51.27 | 51.27 | 49.74 | 50.43 | 177,031 | -0.42(-0.83%) |
Jul 13, 2021 | 52.72 | 52.72 | 50.75 | 50.86 | 256,241 | -1.84(-3.49%) |
Jul 12, 2021 | 55.37 | 55.37 | 52.67 | 52.69 | 261,246 | -2.41(-4.38%) |
Jul 09, 2021 | 52.17 | 55.15 | 51.25 | 55.11 | 371,980 | +5.77(+11.70%) |
Jul 08, 2021 | 48.81 | 50.19 | 48.44 | 49.33 | 255,782 | -0.19(-0.39%) |
Jul 07, 2021 | 48.79 | 49.70 | 48.79 | 49.53 | 162,703 | +0.56(+1.13%) |
Jul 06, 2021 | 49.37 | 49.37 | 48.21 | 48.97 | 111,697 | -0.52(-1.04%) |
Jul 02, 2021 | 49.94 | 49.99 | 49.15 | 49.49 | 113,360 | -0.37(-0.75%) |