Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.78 | 48.78 | 48.14 | 48.07 | 20,690 | -0.71(-1.46%) |
Sep 29, 2021 | 48.70 | 49.02 | 48.70 | 48.78 | 3,583 | +0.06(+0.13%) |
Sep 28, 2021 | 49.31 | 49.31 | 48.70 | 48.72 | 8,021 | -1.13(-2.27%) |
Sep 27, 2021 | 49.71 | 49.87 | 49.71 | 49.85 | 6,482 | -0.14(-0.28%) |
Sep 24, 2021 | 49.59 | 49.99 | 49.59 | 49.99 | 2,965 | -0.04(-0.07%) |
Sep 23, 2021 | 49.80 | 50.23 | 49.80 | 50.02 | 63,992 | +0.64(+1.30%) |
Sep 22, 2021 | 49.14 | 49.54 | 49.14 | 49.38 | 36,616 | +0.42(+0.86%) |
Sep 21, 2021 | 49.00 | 49.19 | 48.78 | 48.97 | 226,674 | +0.11(+0.23%) |
Sep 20, 2021 | 49.01 | 49.06 | 48.35 | 48.85 | 6,204 | -0.83(-1.66%) |
Sep 17, 2021 | 50.10 | 50.10 | 49.60 | 49.68 | 8,274 | -0.40(-0.80%) |
Sep 16, 2021 | 49.86 | 50.10 | 49.75 | 50.08 | 4,301 | +0.02(+0.05%) |
Sep 15, 2021 | 49.53 | 50.10 | 49.53 | 50.06 | 12,819 | +0.40(+0.81%) |
Sep 14, 2021 | 49.76 | 49.80 | 49.61 | 49.65 | 3,717 | -0.29(-0.59%) |
Sep 13, 2021 | 49.93 | 50.00 | 49.65 | 49.94 | 9,127 | +0.18(+0.36%) |
Sep 10, 2021 | 50.17 | 50.21 | 49.77 | 49.77 | 5,920 | -0.36(-0.71%) |
Sep 09, 2021 | 50.34 | 50.43 | 50.02 | 50.12 | 51,499 | -0.14(-0.28%) |
Sep 08, 2021 | 50.32 | 50.42 | 49.98 | 50.26 | 16,864 | +0.01(+0.03%) |
Sep 07, 2021 | 50.53 | 50.53 | 50.25 | 50.25 | 6,345 | -0.49(-0.96%) |
Sep 03, 2021 | 50.61 | 50.78 | 50.61 | 50.74 | 3,357 | +0.10(+0.20%) |
Sep 02, 2021 | 50.78 | 50.78 | 50.53 | 50.64 | 13,935 | +0.21(+0.42%) |
Sep 01, 2021 | 50.85 | 50.85 | 50.41 | 50.42 | 8,371 | -0.06(-0.12%) |
Aug 31, 2021 | 50.82 | 50.82 | 50.44 | 50.49 | 9,274 | -0.09(-0.18%) |
Aug 30, 2021 | 50.70 | 50.78 | 50.58 | 50.58 | 4,359 | +0.13(+0.26%) |
Aug 27, 2021 | 50.26 | 50.48 | 50.26 | 50.45 | 2,702 | +0.49(+0.98%) |
Aug 26, 2021 | 50.17 | 50.17 | 49.95 | 49.95 | 4,935 | -0.25(-0.50%) |
Aug 25, 2021 | 49.98 | 50.26 | 49.98 | 50.20 | 2,603 | +0.29(+0.58%) |
Aug 24, 2021 | 49.92 | 49.98 | 49.90 | 49.91 | 8,820 | +0.20(+0.40%) |
Aug 23, 2021 | 49.70 | 49.79 | 49.70 | 49.71 | 2,259 | +0.43(+0.87%) |
Aug 20, 2021 | 48.62 | 49.34 | 48.62 | 49.29 | 7,202 | +0.43(+0.88%) |
Aug 19, 2021 | 48.56 | 48.98 | 48.56 | 48.86 | 6,431 | +0.11(+0.23%) |
Aug 18, 2021 | 49.01 | 49.29 | 48.74 | 48.74 | 6,006 | -0.56(-1.14%) |
Aug 17, 2021 | 49.37 | 49.40 | 49.01 | 49.31 | 62,023 | -0.37(-0.75%) |
Aug 16, 2021 | 49.40 | 49.73 | 49.39 | 49.68 | 2,957 | +0.19(+0.38%) |
Aug 13, 2021 | 49.33 | 49.53 | 49.33 | 49.49 | 6,262 | -0.01(-0.02%) |
Aug 12, 2021 | 49.37 | 49.53 | 49.37 | 49.50 | 21,117 | +0.12(+0.24%) |
Aug 11, 2021 | 49.26 | 49.38 | 49.26 | 49.38 | 4,027 | +0.35(+0.71%) |
Aug 10, 2021 | 49.17 | 49.34 | 49.02 | 49.04 | 52,873 | -0.06(-0.13%) |
Aug 09, 2021 | 49.15 | 49.20 | 49.06 | 49.10 | 30,930 | -0.18(-0.37%) |
Aug 06, 2021 | 49.39 | 49.39 | 49.24 | 49.28 | 16,149 | +0.03(+0.07%) |
Aug 05, 2021 | 49.18 | 49.26 | 49.16 | 49.25 | 6,622 | +0.09(+0.18%) |
Aug 04, 2021 | 49.28 | 49.33 | 49.12 | 49.16 | 28,297 | -0.19(-0.38%) |
Aug 03, 2021 | 48.97 | 49.35 | 48.97 | 49.35 | 1,268 | +0.40(+0.82%) |
Aug 02, 2021 | 49.02 | 49.27 | 48.95 | 48.95 | 3,925 | -0.07(-0.14%) |
Jul 30, 2021 | 49.14 | 49.14 | 49.01 | 49.01 | 4,557 | +0.04(+0.08%) |
Jul 29, 2021 | 49.08 | 49.13 | 48.89 | 48.98 | 10,679 | +0.36(+0.73%) |
Jul 28, 2021 | 48.66 | 48.78 | 48.51 | 48.62 | 55,402 | -0.03(-0.05%) |
Jul 27, 2021 | 48.87 | 48.87 | 48.34 | 48.65 | 8,275 | -0.24(-0.49%) |
Jul 26, 2021 | 48.79 | 48.97 | 48.75 | 48.89 | 4,024 | +0.01(+0.02%) |
Jul 23, 2021 | 48.75 | 48.98 | 48.66 | 48.88 | 5,030 | +0.49(+1.02%) |
Jul 22, 2021 | 48.07 | 48.39 | 48.07 | 48.39 | 3,195 | +0.05(+0.11%) |
Jul 21, 2021 | 48.33 | 48.34 | 48.17 | 48.33 | 4,289 | +0.40(+0.83%) |
Jul 20, 2021 | 47.85 | 48.02 | 47.83 | 47.93 | 5,771 | +0.91(+1.93%) |
Jul 19, 2021 | 47.13 | 47.16 | 46.83 | 47.03 | 22,868 | -0.67(-1.40%) |
Jul 16, 2021 | 48.13 | 48.13 | 47.69 | 47.69 | 5,708 | -0.33(-0.68%) |
Jul 15, 2021 | 48.05 | 48.06 | 47.85 | 48.02 | 27,286 | -0.14(-0.30%) |
Jul 14, 2021 | 48.38 | 48.40 | 48.09 | 48.17 | 6,643 | +0.04(+0.08%) |
Jul 13, 2021 | 48.37 | 48.43 | 48.13 | 48.13 | 22,360 | -0.24(-0.49%) |
Jul 12, 2021 | 48.29 | 48.44 | 48.29 | 48.36 | 2,445 | +0.09(+0.19%) |
Jul 09, 2021 | 48.03 | 48.27 | 48.03 | 48.27 | 15,151 | +0.67(+1.41%) |
Jul 08, 2021 | 47.59 | 47.61 | 47.58 | 47.60 | 4,849 | -0.49(-1.02%) |
Jul 07, 2021 | 48.00 | 48.15 | 47.95 | 48.09 | 1,979 | +0.25(+0.51%) |
Jul 06, 2021 | 47.85 | 47.89 | 47.82 | 47.85 | 4,008 | -0.19(-0.39%) |
Jul 02, 2021 | 47.87 | 48.18 | 47.84 | 48.03 | 64,050 | +0.28(+0.60%) |