Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.47 | 49.47 | 44.60 | 44.70 | 698,149 | -4.75(-9.61%) |
Sep 29, 2021 | 49.90 | 50.30 | 48.90 | 49.45 | 449,214 | +0.00(+0.00%) |
Sep 28, 2021 | 49.25 | 50.01 | 48.43 | 49.45 | 557,029 | +0.11(+0.22%) |
Sep 27, 2021 | 47.21 | 49.71 | 47.15 | 49.35 | 586,527 | +2.24(+4.75%) |
Sep 24, 2021 | 47.16 | 47.95 | 46.29 | 47.11 | 299,489 | -0.74(-1.55%) |
Sep 23, 2021 | 47.29 | 48.68 | 47.29 | 47.85 | 309,795 | +0.81(+1.73%) |
Sep 22, 2021 | 46.39 | 47.43 | 46.39 | 47.04 | 285,668 | +1.21(+2.64%) |
Sep 21, 2021 | 46.58 | 46.84 | 45.12 | 45.83 | 644,695 | -0.47(-1.02%) |
Sep 20, 2021 | 47.07 | 48.03 | 45.93 | 46.30 | 1,347,087 | -2.05(-4.24%) |
Sep 17, 2021 | 48.94 | 49.29 | 47.97 | 48.35 | 979,646 | -0.39(-0.81%) |
Sep 16, 2021 | 48.56 | 49.27 | 48.24 | 48.75 | 345,528 | +0.40(+0.83%) |
Sep 15, 2021 | 48.15 | 48.83 | 47.88 | 48.34 | 318,579 | +0.02(+0.04%) |
Sep 14, 2021 | 48.97 | 48.97 | 47.43 | 48.33 | 333,363 | -0.32(-0.66%) |
Sep 13, 2021 | 48.40 | 49.09 | 47.82 | 48.65 | 517,195 | +0.78(+1.63%) |
Sep 10, 2021 | 47.44 | 48.52 | 47.32 | 47.87 | 424,663 | +0.87(+1.85%) |
Sep 09, 2021 | 46.89 | 47.80 | 46.40 | 47.00 | 610,662 | -0.13(-0.27%) |
Sep 08, 2021 | 47.08 | 47.23 | 46.29 | 47.13 | 341,443 | +0.02(+0.04%) |
Sep 07, 2021 | 47.97 | 48.17 | 46.99 | 47.11 | 483,130 | -1.06(-2.19%) |
Sep 03, 2021 | 47.55 | 48.48 | 47.40 | 48.17 | 347,822 | +0.25(+0.52%) |
Sep 02, 2021 | 48.01 | 48.17 | 47.48 | 47.92 | 293,132 | -0.17(-0.35%) |
Sep 01, 2021 | 48.24 | 48.88 | 48.07 | 48.09 | 505,687 | +0.16(+0.33%) |
Aug 31, 2021 | 48.60 | 48.91 | 47.87 | 47.93 | 407,013 | -0.98(-2.00%) |
Aug 30, 2021 | 50.69 | 50.84 | 48.80 | 48.90 | 296,138 | -1.28(-2.55%) |
Aug 27, 2021 | 49.40 | 50.54 | 49.02 | 50.18 | 348,816 | +0.92(+1.88%) |
Aug 26, 2021 | 51.30 | 51.30 | 48.35 | 49.26 | 393,047 | -2.07(-4.03%) |
Aug 25, 2021 | 49.82 | 51.78 | 49.82 | 51.33 | 407,575 | +2.47(+5.05%) |
Aug 24, 2021 | 47.71 | 49.29 | 47.71 | 48.86 | 331,261 | +0.98(+2.04%) |
Aug 23, 2021 | 47.48 | 48.21 | 46.64 | 47.88 | 409,534 | +0.68(+1.45%) |
Aug 20, 2021 | 49.97 | 49.97 | 46.91 | 47.20 | 636,780 | -2.72(-5.44%) |
Aug 19, 2021 | 49.85 | 51.10 | 49.69 | 49.92 | 443,581 | -0.92(-1.82%) |
Aug 18, 2021 | 50.80 | 52.44 | 50.57 | 50.84 | 477,496 | -0.25(-0.49%) |
Aug 17, 2021 | 50.69 | 51.45 | 49.35 | 51.09 | 1,495,114 | -0.58(-1.12%) |
Aug 16, 2021 | 51.14 | 52.12 | 50.85 | 51.67 | 586,720 | -0.14(-0.27%) |
Aug 13, 2021 | 51.26 | 52.46 | 50.73 | 51.81 | 508,840 | +0.19(+0.36%) |
Aug 12, 2021 | 51.40 | 51.87 | 50.65 | 51.62 | 243,837 | +0.41(+0.80%) |
Aug 11, 2021 | 50.35 | 51.26 | 49.53 | 51.21 | 282,249 | +0.75(+1.50%) |
Aug 10, 2021 | 49.27 | 51.13 | 48.99 | 50.46 | 429,968 | +0.64(+1.28%) |
Aug 09, 2021 | 50.47 | 50.83 | 49.67 | 49.82 | 220,817 | -1.31(-2.55%) |
Aug 06, 2021 | 51.21 | 52.50 | 50.81 | 51.12 | 489,209 | +0.95(+1.89%) |
Aug 05, 2021 | 51.91 | 51.91 | 48.55 | 50.17 | 820,188 | -1.29(-2.50%) |
Aug 04, 2021 | 50.16 | 51.74 | 49.87 | 51.46 | 989,578 | +0.39(+0.77%) |
Aug 03, 2021 | 50.24 | 51.28 | 48.60 | 51.07 | 558,285 | +1.63(+3.29%) |
Aug 02, 2021 | 50.01 | 51.65 | 49.34 | 49.45 | 359,039 | +0.26(+0.52%) |
Jul 30, 2021 | 48.85 | 50.11 | 48.52 | 49.19 | 317,020 | -0.09(-0.18%) |
Jul 29, 2021 | 49.55 | 50.56 | 49.27 | 49.28 | 204,724 | +0.40(+0.82%) |
Jul 28, 2021 | 50.08 | 50.08 | 48.37 | 48.88 | 244,436 | -0.72(-1.45%) |
Jul 27, 2021 | 50.05 | 50.34 | 48.79 | 49.60 | 424,940 | -1.13(-2.22%) |
Jul 26, 2021 | 50.24 | 50.76 | 49.33 | 50.73 | 583,453 | +1.04(+2.09%) |
Jul 23, 2021 | 49.75 | 50.41 | 48.94 | 49.69 | 637,760 | +0.61(+1.25%) |
Jul 22, 2021 | 49.23 | 49.74 | 48.33 | 49.07 | 257,683 | -0.22(-0.45%) |
Jul 21, 2021 | 50.18 | 50.92 | 48.82 | 49.30 | 364,843 | +0.10(+0.20%) |
Jul 20, 2021 | 47.91 | 50.04 | 47.91 | 49.20 | 453,188 | +1.15(+2.38%) |
Jul 19, 2021 | 47.53 | 49.16 | 47.08 | 48.05 | 641,691 | -0.99(-2.01%) |
Jul 16, 2021 | 50.71 | 51.01 | 48.84 | 49.04 | 481,371 | -0.97(-1.94%) |
Jul 15, 2021 | 50.45 | 51.11 | 49.30 | 50.01 | 411,251 | -1.23(-2.39%) |
Jul 14, 2021 | 51.69 | 53.30 | 50.95 | 51.23 | 903,415 | +0.72(+1.42%) |
Jul 13, 2021 | 51.55 | 51.67 | 49.97 | 50.51 | 317,243 | -1.32(-2.55%) |
Jul 12, 2021 | 50.99 | 52.13 | 50.61 | 51.84 | 395,738 | +0.04(+0.09%) |
Jul 09, 2021 | 50.79 | 52.65 | 50.17 | 51.79 | 525,128 | +2.68(+5.46%) |
Jul 08, 2021 | 48.56 | 49.87 | 47.73 | 49.11 | 442,617 | -0.59(-1.18%) |
Jul 07, 2021 | 50.07 | 51.07 | 49.12 | 49.69 | 422,329 | -0.82(-1.62%) |
Jul 06, 2021 | 52.02 | 52.02 | 49.56 | 50.51 | 513,188 | -1.53(-2.94%) |
Jul 02, 2021 | 51.38 | 52.19 | 50.90 | 52.04 | 554,991 | +0.67(+1.30%) |