Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 53.03 | 53.09 | 52.22 | 52.22 | 133,180 | -0.55(-1.05%) |
Sep 29, 2021 | 51.97 | 52.82 | 51.69 | 52.77 | 8,569 | +0.71(+1.36%) |
Sep 28, 2021 | 52.60 | 52.94 | 52.05 | 52.07 | 10,751 | -0.59(-1.11%) |
Sep 27, 2021 | 51.07 | 53.01 | 51.07 | 52.65 | 38,093 | +1.79(+3.53%) |
Sep 24, 2021 | 50.11 | 51.04 | 50.11 | 50.86 | 9,033 | +0.54(+1.06%) |
Sep 23, 2021 | 49.07 | 50.67 | 48.87 | 50.32 | 23,623 | +1.48(+3.03%) |
Sep 22, 2021 | 48.86 | 49.24 | 48.58 | 48.84 | 95,621 | +0.42(+0.88%) |
Sep 21, 2021 | 48.38 | 48.52 | 48.01 | 48.42 | 16,306 | +0.27(+0.56%) |
Sep 20, 2021 | 48.31 | 48.39 | 47.54 | 48.15 | 34,879 | -0.56(-1.16%) |
Sep 17, 2021 | 48.75 | 49.19 | 48.69 | 48.71 | 15,859 | -0.28(-0.57%) |
Sep 16, 2021 | 49.37 | 49.37 | 48.65 | 48.99 | 21,020 | -0.07(-0.15%) |
Sep 15, 2021 | 48.93 | 49.21 | 48.75 | 49.06 | 11,124 | +0.57(+1.17%) |
Sep 14, 2021 | 49.35 | 49.35 | 48.47 | 48.49 | 11,685 | -0.80(-1.63%) |
Sep 13, 2021 | 49.77 | 49.77 | 49.20 | 49.30 | 10,822 | +0.27(+0.56%) |
Sep 10, 2021 | 49.40 | 49.54 | 49.02 | 49.02 | 2,103 | -0.69(-1.38%) |
Sep 09, 2021 | 49.81 | 50.16 | 49.67 | 49.71 | 3,400 | +0.02(+0.04%) |
Sep 08, 2021 | 50.11 | 50.14 | 49.51 | 49.69 | 3,762 | -0.59(-1.18%) |
Sep 07, 2021 | 51.01 | 51.01 | 50.28 | 50.28 | 7,720 | -0.29(-0.57%) |
Sep 03, 2021 | 50.59 | 50.66 | 50.42 | 50.57 | 8,299 | -0.16(-0.31%) |
Sep 02, 2021 | 50.71 | 50.89 | 50.71 | 50.73 | 4,456 | -0.15(-0.30%) |
Sep 01, 2021 | 50.48 | 51.12 | 50.48 | 50.88 | 8,286 | -0.21(-0.42%) |
Aug 31, 2021 | 51.11 | 51.31 | 50.73 | 51.10 | 4,046 | +0.34(+0.67%) |
Aug 30, 2021 | 51.68 | 51.69 | 50.73 | 50.75 | 16,719 | -1.01(-1.95%) |
Aug 27, 2021 | 50.95 | 51.81 | 50.85 | 51.76 | 8,494 | +1.31(+2.60%) |
Aug 26, 2021 | 51.01 | 51.01 | 50.45 | 50.45 | 73,879 | -0.83(-1.62%) |
Aug 25, 2021 | 50.78 | 51.65 | 50.78 | 51.28 | 34,853 | +0.27(+0.52%) |
Aug 24, 2021 | 50.70 | 51.06 | 50.70 | 51.01 | 10,381 | +0.18(+0.35%) |
Aug 23, 2021 | 50.49 | 51.03 | 50.44 | 50.84 | 46,312 | +0.30(+0.58%) |
Aug 20, 2021 | 49.66 | 50.54 | 49.66 | 50.54 | 29,036 | +0.91(+1.84%) |
Aug 19, 2021 | 49.91 | 50.04 | 49.26 | 49.63 | 34,847 | -0.79(-1.57%) |
Aug 18, 2021 | 50.26 | 50.93 | 50.26 | 50.42 | 8,276 | -0.23(-0.46%) |
Aug 17, 2021 | 50.70 | 50.74 | 50.16 | 50.65 | 5,413 | -0.52(-1.01%) |
Aug 16, 2021 | 50.99 | 51.32 | 50.99 | 51.17 | 4,672 | -0.14(-0.28%) |
Aug 13, 2021 | 51.35 | 51.49 | 51.24 | 51.31 | 10,442 | -0.47(-0.91%) |
Aug 12, 2021 | 52.08 | 52.08 | 51.72 | 51.78 | 7,298 | -0.34(-0.64%) |
Aug 11, 2021 | 51.28 | 52.12 | 51.27 | 52.12 | 65,344 | +0.68(+1.32%) |
Aug 10, 2021 | 50.64 | 51.50 | 50.55 | 51.44 | 12,397 | +0.66(+1.29%) |
Aug 09, 2021 | 50.87 | 51.38 | 50.77 | 50.78 | 20,074 | -0.46(-0.90%) |
Aug 06, 2021 | 50.70 | 51.52 | 50.70 | 51.24 | 9,763 | +1.57(+3.16%) |
Aug 05, 2021 | 49.10 | 49.67 | 49.05 | 49.67 | 15,897 | +0.76(+1.55%) |
Aug 04, 2021 | 48.75 | 49.37 | 48.75 | 48.91 | 5,790 | -0.40(-0.81%) |
Aug 03, 2021 | 49.15 | 49.48 | 48.29 | 49.31 | 22,884 | +0.54(+1.10%) |
Aug 02, 2021 | 49.31 | 50.31 | 48.75 | 48.78 | 11,108 | -0.42(-0.85%) |
Jul 30, 2021 | 49.72 | 50.16 | 49.15 | 49.19 | 10,599 | -0.58(-1.17%) |
Jul 29, 2021 | 49.70 | 50.12 | 49.69 | 49.77 | 3,998 | +0.32(+0.65%) |
Jul 28, 2021 | 48.96 | 49.70 | 48.96 | 49.45 | 10,290 | +0.86(+1.77%) |
Jul 27, 2021 | 48.57 | 49.01 | 48.57 | 48.59 | 4,500 | -0.33(-0.68%) |
Jul 26, 2021 | 48.50 | 49.19 | 48.46 | 48.92 | 14,404 | +0.46(+0.95%) |
Jul 23, 2021 | 48.61 | 48.67 | 48.27 | 48.46 | 12,012 | +0.40(+0.83%) |
Jul 22, 2021 | 49.03 | 49.03 | 47.91 | 48.06 | 71,284 | -1.17(-2.38%) |
Jul 21, 2021 | 49.17 | 49.62 | 49.12 | 49.24 | 269,750 | +0.78(+1.60%) |
Jul 20, 2021 | 47.83 | 49.33 | 47.56 | 48.46 | 27,570 | +1.01(+2.12%) |
Jul 19, 2021 | 48.08 | 48.13 | 47.21 | 47.45 | 29,858 | -1.50(-3.06%) |
Jul 16, 2021 | 49.74 | 49.83 | 48.92 | 48.95 | 13,280 | -1.15(-2.30%) |
Jul 15, 2021 | 49.28 | 50.10 | 49.28 | 50.10 | 30,048 | +0.66(+1.34%) |
Jul 14, 2021 | 49.74 | 50.21 | 49.10 | 49.44 | 19,982 | -0.09(-0.18%) |
Jul 13, 2021 | 49.58 | 49.82 | 49.41 | 49.53 | 6,443 | -0.96(-1.91%) |
Jul 12, 2021 | 49.92 | 50.51 | 49.77 | 50.50 | 30,354 | +0.12(+0.24%) |
Jul 09, 2021 | 49.42 | 50.38 | 49.42 | 50.38 | 15,541 | +1.88(+3.87%) |
Jul 08, 2021 | 48.60 | 49.10 | 48.03 | 48.50 | 96,403 | -0.85(-1.72%) |
Jul 07, 2021 | 49.61 | 49.74 | 49.09 | 49.35 | 22,133 | -0.29(-0.58%) |
Jul 06, 2021 | 49.95 | 49.96 | 49.22 | 49.64 | 30,350 | -1.34(-2.64%) |
Jul 02, 2021 | 51.58 | 51.58 | 50.90 | 50.98 | 3,770 | -0.59(-1.14%) |