Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 49.52 | 49.60 | 47.76 | 47.76 | 274,279 | -1.71(-3.46%) |
Sep 29, 2021 | 49.00 | 50.00 | 48.61 | 49.47 | 282,152 | +0.79(+1.62%) |
Sep 28, 2021 | 49.95 | 50.69 | 48.60 | 48.68 | 277,206 | -1.58(-3.14%) |
Sep 27, 2021 | 48.98 | 50.95 | 48.98 | 50.26 | 300,839 | +1.32(+2.70%) |
Sep 24, 2021 | 49.87 | 50.26 | 48.93 | 48.94 | 277,569 | -1.11(-2.22%) |
Sep 23, 2021 | 49.55 | 50.73 | 49.55 | 50.05 | 211,179 | +0.49(+0.99%) |
Sep 22, 2021 | 49.42 | 50.18 | 49.36 | 49.56 | 224,251 | +0.60(+1.23%) |
Sep 21, 2021 | 49.79 | 49.79 | 48.46 | 48.96 | 225,838 | -0.47(-0.95%) |
Sep 20, 2021 | 49.17 | 49.82 | 48.36 | 49.43 | 300,311 | -1.02(-2.02%) |
Sep 17, 2021 | 51.13 | 51.35 | 49.56 | 50.45 | 911,352 | -0.68(-1.33%) |
Sep 16, 2021 | 51.57 | 51.89 | 50.79 | 51.13 | 271,924 | -0.24(-0.47%) |
Sep 15, 2021 | 50.96 | 51.75 | 50.70 | 51.37 | 229,608 | +0.51(+1.00%) |
Sep 14, 2021 | 52.64 | 52.80 | 50.67 | 50.86 | 223,211 | -1.61(-3.07%) |
Sep 13, 2021 | 51.89 | 52.48 | 51.62 | 52.47 | 289,160 | +1.24(+2.42%) |
Sep 10, 2021 | 52.08 | 52.20 | 51.02 | 51.23 | 359,572 | -0.54(-1.04%) |
Sep 09, 2021 | 51.72 | 52.22 | 51.21 | 51.77 | 223,737 | +0.09(+0.17%) |
Sep 08, 2021 | 51.63 | 52.09 | 51.23 | 51.68 | 235,995 | -0.21(-0.40%) |
Sep 07, 2021 | 52.25 | 52.30 | 51.50 | 51.89 | 182,349 | -0.32(-0.61%) |
Sep 03, 2021 | 51.71 | 52.27 | 51.01 | 52.21 | 220,772 | +0.31(+0.60%) |
Sep 02, 2021 | 51.55 | 52.07 | 51.26 | 51.90 | 436,376 | +0.65(+1.27%) |
Sep 01, 2021 | 51.54 | 51.76 | 50.15 | 51.25 | 299,044 | -0.23(-0.45%) |
Aug 31, 2021 | 52.47 | 52.82 | 51.11 | 51.48 | 580,065 | -1.18(-2.24%) |
Aug 30, 2021 | 54.60 | 54.60 | 52.56 | 52.66 | 380,998 | -1.19(-2.21%) |
Aug 27, 2021 | 49.88 | 54.15 | 49.88 | 53.85 | 418,575 | +1.86(+3.58%) |
Aug 26, 2021 | 53.45 | 53.45 | 51.63 | 51.99 | 313,787 | -0.11(-0.21%) |
Aug 25, 2021 | 50.84 | 52.23 | 50.84 | 52.10 | 284,545 | +1.60(+3.17%) |
Aug 24, 2021 | 50.26 | 51.00 | 50.08 | 50.50 | 214,842 | +0.55(+1.10%) |
Aug 23, 2021 | 49.44 | 50.16 | 48.69 | 49.95 | 456,408 | +0.58(+1.17%) |
Aug 20, 2021 | 47.92 | 49.40 | 47.81 | 49.37 | 436,359 | +1.64(+3.44%) |
Aug 19, 2021 | 47.55 | 48.70 | 47.52 | 47.73 | 265,161 | -0.89(-1.83%) |
Aug 18, 2021 | 48.74 | 50.01 | 48.20 | 48.62 | 343,361 | -0.37(-0.76%) |
Aug 17, 2021 | 49.51 | 49.87 | 48.73 | 48.99 | 389,060 | -1.09(-2.18%) |
Aug 16, 2021 | 50.26 | 51.02 | 49.48 | 50.08 | 452,064 | -0.21(-0.42%) |
Aug 13, 2021 | 51.62 | 51.98 | 49.83 | 50.29 | 399,401 | -1.48(-2.86%) |
Aug 12, 2021 | 52.60 | 53.44 | 51.53 | 51.77 | 405,791 | -1.19(-2.25%) |
Aug 11, 2021 | 52.79 | 52.96 | 52.08 | 52.96 | 419,701 | +0.31(+0.59%) |
Aug 10, 2021 | 52.83 | 52.95 | 50.73 | 52.65 | 779,935 | -0.75(-1.40%) |
Aug 09, 2021 | 54.27 | 54.50 | 52.71 | 53.40 | 405,458 | -1.18(-2.16%) |
Aug 06, 2021 | 53.74 | 55.08 | 52.45 | 54.58 | 749,043 | +0.23(+0.42%) |
Aug 05, 2021 | 53.38 | 55.60 | 53.31 | 54.35 | 359,163 | +1.08(+2.03%) |
Aug 04, 2021 | 53.97 | 54.32 | 53.24 | 53.27 | 196,478 | -0.98(-1.81%) |
Aug 03, 2021 | 53.50 | 54.43 | 52.54 | 54.25 | 331,096 | +0.88(+1.65%) |
Aug 02, 2021 | 54.68 | 55.38 | 53.25 | 53.37 | 581,367 | -0.11(-0.21%) |
Jul 30, 2021 | 54.07 | 54.63 | 53.09 | 53.48 | 241,133 | -0.62(-1.15%) |
Jul 29, 2021 | 53.58 | 54.39 | 53.35 | 54.10 | 243,871 | +1.21(+2.29%) |
Jul 28, 2021 | 53.21 | 53.61 | 51.79 | 52.89 | 167,801 | -0.05(-0.09%) |
Jul 27, 2021 | 53.03 | 53.41 | 52.41 | 52.94 | 152,274 | -0.44(-0.82%) |
Jul 26, 2021 | 53.84 | 54.03 | 53.18 | 53.38 | 237,269 | -0.07(-0.13%) |
Jul 23, 2021 | 52.75 | 53.66 | 52.39 | 53.45 | 148,233 | +1.05(+2.00%) |
Jul 22, 2021 | 53.28 | 53.44 | 52.10 | 52.40 | 190,625 | -1.09(-2.04%) |
Jul 21, 2021 | 53.20 | 54.23 | 53.18 | 53.49 | 199,474 | +0.79(+1.50%) |
Jul 20, 2021 | 50.54 | 53.18 | 50.20 | 52.70 | 339,056 | +2.22(+4.40%) |
Jul 19, 2021 | 51.00 | 51.25 | 49.65 | 50.48 | 249,355 | -1.47(-2.83%) |
Jul 16, 2021 | 53.63 | 53.84 | 51.85 | 51.95 | 238,318 | -1.34(-2.51%) |
Jul 15, 2021 | 53.04 | 53.69 | 52.87 | 53.29 | 132,944 | -0.05(-0.09%) |
Jul 14, 2021 | 53.60 | 54.68 | 53.26 | 53.34 | 222,211 | +0.27(+0.51%) |
Jul 13, 2021 | 54.66 | 55.02 | 53.01 | 53.07 | 250,173 | -1.79(-3.26%) |
Jul 12, 2021 | 53.89 | 55.01 | 53.45 | 54.86 | 278,835 | +0.63(+1.16%) |
Jul 09, 2021 | 52.94 | 54.31 | 52.81 | 54.23 | 290,156 | +2.06(+3.95%) |
Jul 08, 2021 | 52.16 | 53.41 | 51.05 | 52.17 | 332,747 | -1.23(-2.30%) |
Jul 07, 2021 | 52.59 | 53.83 | 52.50 | 53.40 | 187,023 | +0.53(+1.00%) |
Jul 06, 2021 | 53.50 | 53.63 | 51.91 | 52.87 | 192,317 | -0.79(-1.47%) |
Jul 02, 2021 | 54.70 | 54.70 | 53.04 | 53.66 | 197,963 | -0.66(-1.22%) |