Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.23 | 49.76 | 49.21 | 49.59 | 123,193 | +0.73(+1.49%) |
Sep 29, 2021 | 49.68 | 49.93 | 48.82 | 48.86 | 171,766 | -0.67(-1.35%) |
Sep 28, 2021 | 50.47 | 50.52 | 49.31 | 49.53 | 260,478 | -1.39(-2.73%) |
Sep 27, 2021 | 50.28 | 50.98 | 49.80 | 50.92 | 141,029 | +0.68(+1.35%) |
Sep 24, 2021 | 50.52 | 50.66 | 50.03 | 50.24 | 210,794 | -1.01(-1.97%) |
Sep 23, 2021 | 51.22 | 51.34 | 50.83 | 51.25 | 115,294 | +0.41(+0.81%) |
Sep 22, 2021 | 50.33 | 51.16 | 50.33 | 50.84 | 81,764 | +0.96(+1.92%) |
Sep 21, 2021 | 49.87 | 50.13 | 49.60 | 49.88 | 212,167 | +0.43(+0.87%) |
Sep 20, 2021 | 50.03 | 50.38 | 48.73 | 49.45 | 283,573 | -2.01(-3.91%) |
Sep 17, 2021 | 51.78 | 51.78 | 51.18 | 51.46 | 125,194 | +0.11(+0.21%) |
Sep 16, 2021 | 50.87 | 51.46 | 50.72 | 51.35 | 138,788 | -0.07(-0.14%) |
Sep 15, 2021 | 51.26 | 51.49 | 50.63 | 51.42 | 209,993 | -0.58(-1.12%) |
Sep 14, 2021 | 52.59 | 52.65 | 51.85 | 52.00 | 172,579 | -1.00(-1.89%) |
Sep 13, 2021 | 53.12 | 53.19 | 52.31 | 53.00 | 192,569 | -0.48(-0.90%) |
Sep 10, 2021 | 54.44 | 54.62 | 53.40 | 53.48 | 90,858 | -0.46(-0.85%) |
Sep 09, 2021 | 53.41 | 54.23 | 53.15 | 53.94 | 174,752 | -0.86(-1.57%) |
Sep 08, 2021 | 55.91 | 55.93 | 54.57 | 54.80 | 154,439 | -1.76(-3.11%) |
Sep 07, 2021 | 56.03 | 56.92 | 56.00 | 56.56 | 183,050 | +1.55(+2.82%) |
Sep 03, 2021 | 54.67 | 55.18 | 54.67 | 55.01 | 105,799 | +0.14(+0.26%) |
Sep 02, 2021 | 55.43 | 55.49 | 54.80 | 54.87 | 220,967 | -0.53(-0.96%) |
Sep 01, 2021 | 54.15 | 55.82 | 54.15 | 55.40 | 217,076 | +1.96(+3.67%) |
Aug 31, 2021 | 53.06 | 53.50 | 52.86 | 53.44 | 213,234 | +1.57(+3.03%) |
Aug 30, 2021 | 51.41 | 52.02 | 50.93 | 51.87 | 179,242 | +0.28(+0.54%) |
Aug 27, 2021 | 51.75 | 51.82 | 51.35 | 51.59 | 133,631 | -0.16(-0.31%) |
Aug 26, 2021 | 51.88 | 52.19 | 51.55 | 51.75 | 185,434 | -0.58(-1.11%) |
Aug 25, 2021 | 52.22 | 52.32 | 51.75 | 52.33 | 185,205 | -0.21(-0.40%) |
Aug 24, 2021 | 51.15 | 52.66 | 50.99 | 52.54 | 241,146 | +3.51(+7.16%) |
Aug 23, 2021 | 48.55 | 49.10 | 47.89 | 49.03 | 162,294 | +1.06(+2.21%) |
Aug 20, 2021 | 47.83 | 48.87 | 47.76 | 47.97 | 256,376 | +0.22(+0.46%) |
Aug 19, 2021 | 48.16 | 48.43 | 47.56 | 47.75 | 362,827 | -1.85(-3.73%) |
Aug 18, 2021 | 49.78 | 50.22 | 49.40 | 49.60 | 192,730 | +0.44(+0.90%) |
Aug 17, 2021 | 49.05 | 49.75 | 48.67 | 49.16 | 404,766 | -1.24(-2.46%) |
Aug 16, 2021 | 51.00 | 51.03 | 50.18 | 50.40 | 242,172 | -1.66(-3.19%) |
Aug 13, 2021 | 52.42 | 52.43 | 51.95 | 52.06 | 152,341 | -0.68(-1.29%) |
Aug 12, 2021 | 52.82 | 52.90 | 52.38 | 52.74 | 324,315 | -0.81(-1.51%) |
Aug 11, 2021 | 54.16 | 54.21 | 53.25 | 53.55 | 226,013 | -0.12(-0.22%) |
Aug 10, 2021 | 54.33 | 54.52 | 53.58 | 53.67 | 158,662 | +0.37(+0.69%) |
Aug 09, 2021 | 52.50 | 53.52 | 52.30 | 53.30 | 243,642 | +1.36(+2.62%) |
Aug 06, 2021 | 52.53 | 52.70 | 51.79 | 51.94 | 251,973 | -0.56(-1.07%) |
Aug 05, 2021 | 52.18 | 52.93 | 52.16 | 52.50 | 223,747 | -0.08(-0.15%) |
Aug 04, 2021 | 52.43 | 53.24 | 52.42 | 52.58 | 378,673 | +0.59(+1.13%) |
Aug 03, 2021 | 52.39 | 52.41 | 51.61 | 51.99 | 212,565 | -1.58(-2.95%) |
Aug 02, 2021 | 53.12 | 53.82 | 52.90 | 53.57 | 310,790 | +0.62(+1.17%) |
Jul 30, 2021 | 52.54 | 53.38 | 52.54 | 52.95 | 228,585 | -0.79(-1.47%) |
Jul 29, 2021 | 54.60 | 54.75 | 53.16 | 53.74 | 393,596 | +0.15(+0.28%) |
Jul 28, 2021 | 51.73 | 53.76 | 51.63 | 53.59 | 470,915 | +3.24(+6.43%) |
Jul 27, 2021 | 49.96 | 50.57 | 48.81 | 50.35 | 1,706,274 | -1.78(-3.41%) |
Jul 26, 2021 | 53.07 | 53.86 | 52.00 | 52.13 | 1,127,946 | -3.70(-6.63%) |
Jul 23, 2021 | 56.71 | 56.71 | 55.28 | 55.83 | 399,411 | -2.40(-4.12%) |
Jul 22, 2021 | 58.40 | 58.52 | 58.00 | 58.23 | 140,316 | +0.11(+0.19%) |
Jul 21, 2021 | 57.18 | 58.18 | 57.18 | 58.12 | 94,958 | +0.41(+0.71%) |
Jul 20, 2021 | 57.37 | 57.88 | 56.87 | 57.71 | 203,906 | +0.14(+0.24%) |
Jul 19, 2021 | 57.62 | 57.65 | 57.01 | 57.57 | 295,998 | -1.06(-1.81%) |
Jul 16, 2021 | 59.53 | 59.64 | 58.54 | 58.63 | 175,307 | -0.86(-1.45%) |
Jul 15, 2021 | 59.50 | 60.19 | 59.08 | 59.49 | 90,412 | +0.26(+0.44%) |
Jul 14, 2021 | 60.01 | 60.16 | 59.21 | 59.23 | 135,304 | -0.29(-0.49%) |
Jul 13, 2021 | 58.86 | 60.11 | 58.75 | 59.52 | 210,512 | +1.37(+2.36%) |
Jul 12, 2021 | 58.64 | 58.72 | 57.95 | 58.15 | 183,707 | -0.57(-0.97%) |
Jul 09, 2021 | 57.87 | 58.89 | 57.65 | 58.72 | 178,872 | +1.53(+2.68%) |
Jul 08, 2021 | 56.91 | 57.33 | 56.40 | 57.19 | 264,919 | -1.54(-2.62%) |
Jul 07, 2021 | 59.89 | 59.89 | 58.53 | 58.73 | 360,966 | -0.86(-1.44%) |
Jul 06, 2021 | 60.41 | 60.63 | 59.30 | 59.59 | 455,807 | -2.37(-3.83%) |
Jul 02, 2021 | 62.04 | 62.27 | 61.68 | 61.96 | 110,577 | -0.39(-0.63%) |