Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 50.75 | 51.40 | 49.37 | 50.10 | 840,378 | -0.04(-0.08%) |
Sep 29, 2021 | 52.23 | 52.39 | 49.94 | 50.14 | 782,100 | -1.24(-2.41%) |
Sep 28, 2021 | 55.02 | 55.11 | 51.30 | 51.38 | 892,690 | -4.11(-7.41%) |
Sep 27, 2021 | 54.14 | 55.87 | 52.90 | 55.49 | 1,317,432 | +0.98(+1.80%) |
Sep 24, 2021 | 52.01 | 54.63 | 51.01 | 54.51 | 1,551,997 | +2.38(+4.57%) |
Sep 23, 2021 | 52.55 | 52.63 | 50.25 | 52.13 | 997,235 | -0.12(-0.23%) |
Sep 22, 2021 | 51.84 | 52.34 | 50.53 | 52.25 | 871,225 | +0.72(+1.40%) |
Sep 21, 2021 | 51.28 | 52.02 | 50.10 | 51.53 | 898,944 | +0.80(+1.58%) |
Sep 20, 2021 | 48.70 | 50.89 | 47.94 | 50.73 | 1,649,540 | -0.46(-0.90%) |
Sep 17, 2021 | 49.87 | 51.74 | 49.36 | 51.19 | 3,968,682 | +2.73(+5.63%) |
Sep 16, 2021 | 48.00 | 48.83 | 47.23 | 48.46 | 652,286 | -0.01(-0.02%) |
Sep 15, 2021 | 46.86 | 48.48 | 46.60 | 48.47 | 1,073,023 | +1.44(+3.06%) |
Sep 14, 2021 | 49.17 | 49.63 | 46.68 | 47.03 | 995,618 | -1.90(-3.88%) |
Sep 13, 2021 | 48.00 | 49.75 | 46.70 | 48.93 | 893,596 | +1.14(+2.39%) |
Sep 10, 2021 | 48.57 | 49.14 | 47.68 | 47.79 | 752,838 | -0.65(-1.34%) |
Sep 09, 2021 | 49.58 | 50.38 | 48.42 | 48.44 | 628,657 | -1.44(-2.89%) |
Sep 08, 2021 | 51.26 | 51.30 | 49.01 | 49.88 | 796,367 | -1.68(-3.26%) |
Sep 07, 2021 | 51.20 | 52.39 | 50.38 | 51.56 | 750,550 | +0.15(+0.29%) |
Sep 03, 2021 | 52.00 | 52.00 | 50.54 | 51.41 | 869,255 | -0.42(-0.81%) |
Sep 02, 2021 | 52.42 | 52.76 | 50.33 | 51.83 | 959,182 | +0.17(+0.33%) |
Sep 01, 2021 | 48.86 | 52.55 | 48.54 | 51.66 | 1,808,073 | +3.09(+6.36%) |
Aug 31, 2021 | 49.19 | 49.34 | 47.73 | 48.57 | 872,882 | -1.06(-2.14%) |
Aug 30, 2021 | 50.72 | 50.97 | 49.05 | 49.63 | 1,107,994 | -0.66(-1.31%) |
Aug 27, 2021 | 49.86 | 51.61 | 49.62 | 50.29 | 858,929 | +0.55(+1.11%) |
Aug 26, 2021 | 50.65 | 51.73 | 49.30 | 49.74 | 1,015,837 | -1.36(-2.66%) |
Aug 25, 2021 | 50.67 | 51.72 | 50.44 | 51.10 | 919,943 | +0.43(+0.85%) |
Aug 24, 2021 | 49.40 | 50.81 | 48.85 | 50.67 | 814,737 | +1.53(+3.11%) |
Aug 23, 2021 | 48.56 | 49.25 | 47.55 | 49.14 | 1,442,476 | +1.57(+3.30%) |
Aug 20, 2021 | 45.47 | 47.67 | 45.35 | 47.57 | 1,311,007 | +1.64(+3.57%) |
Aug 19, 2021 | 45.03 | 46.83 | 44.44 | 45.93 | 2,195,280 | +0.45(+0.99%) |
Aug 18, 2021 | 47.29 | 47.43 | 45.38 | 45.48 | 3,485,564 | -1.75(-3.71%) |
Aug 17, 2021 | 48.75 | 48.82 | 46.81 | 47.23 | 1,615,759 | -2.08(-4.22%) |
Aug 16, 2021 | 52.52 | 52.65 | 49.12 | 49.31 | 2,004,955 | -4.12(-7.71%) |
Aug 13, 2021 | 56.13 | 56.13 | 53.13 | 53.43 | 989,591 | -2.72(-4.84%) |
Aug 12, 2021 | 55.07 | 56.25 | 53.72 | 56.15 | 1,032,684 | +1.02(+1.85%) |
Aug 11, 2021 | 56.20 | 56.44 | 54.43 | 55.13 | 1,029,437 | -0.22(-0.40%) |
Aug 10, 2021 | 55.02 | 56.05 | 54.20 | 55.35 | 1,414,402 | -0.92(-1.63%) |
Aug 09, 2021 | 55.91 | 57.18 | 53.18 | 56.27 | 1,369,821 | +0.49(+0.88%) |
Aug 06, 2021 | 58.75 | 59.38 | 54.02 | 55.78 | 3,169,861 | -4.98(-8.20%) |
Aug 05, 2021 | 58.63 | 61.10 | 58.00 | 60.76 | 1,695,254 | +1.52(+2.57%) |
Aug 04, 2021 | 56.74 | 60.33 | 56.72 | 59.24 | 760,186 | +1.93(+3.37%) |
Aug 03, 2021 | 58.05 | 58.24 | 55.74 | 57.31 | 967,950 | -0.96(-1.65%) |
Aug 02, 2021 | 59.32 | 60.48 | 57.77 | 58.27 | 727,146 | -0.30(-0.51%) |
Jul 30, 2021 | 59.00 | 59.82 | 58.02 | 58.57 | 519,480 | -0.52(-0.88%) |
Jul 29, 2021 | 59.66 | 61.14 | 59.05 | 59.09 | 586,031 | -1.29(-2.14%) |
Jul 28, 2021 | 58.09 | 60.93 | 58.09 | 60.38 | 1,084,831 | +2.96(+5.15%) |
Jul 27, 2021 | 58.35 | 58.69 | 56.07 | 57.42 | 852,513 | -1.33(-2.26%) |
Jul 26, 2021 | 58.68 | 60.35 | 57.60 | 58.75 | 636,964 | +0.67(+1.15%) |
Jul 23, 2021 | 58.75 | 59.03 | 57.16 | 58.08 | 799,649 | -0.62(-1.06%) |
Jul 22, 2021 | 60.13 | 60.43 | 58.40 | 58.70 | 779,555 | -1.76(-2.91%) |
Jul 21, 2021 | 58.10 | 60.89 | 58.10 | 60.46 | 715,498 | +2.24(+3.85%) |
Jul 20, 2021 | 55.70 | 58.84 | 54.56 | 58.22 | 1,160,493 | +3.14(+5.70%) |
Jul 19, 2021 | 52.09 | 56.31 | 51.90 | 55.08 | 1,085,028 | +0.97(+1.79%) |
Jul 16, 2021 | 55.90 | 56.11 | 53.91 | 54.11 | 691,378 | -1.29(-2.33%) |
Jul 15, 2021 | 54.21 | 57.05 | 53.81 | 55.40 | 1,046,024 | +0.54(+0.98%) |
Jul 14, 2021 | 58.20 | 58.90 | 54.75 | 54.86 | 1,818,584 | -2.81(-4.87%) |
Jul 13, 2021 | 59.53 | 60.20 | 57.55 | 57.67 | 1,079,580 | -2.91(-4.80%) |
Jul 12, 2021 | 62.52 | 63.64 | 60.24 | 60.58 | 630,718 | -1.90(-3.04%) |
Jul 09, 2021 | 61.59 | 62.53 | 59.92 | 62.48 | 917,868 | +1.02(+1.66%) |
Jul 08, 2021 | 60.04 | 62.05 | 58.33 | 61.46 | 1,170,412 | -0.32(-0.52%) |
Jul 07, 2021 | 62.84 | 63.49 | 60.87 | 61.78 | 1,290,603 | -0.91(-1.45%) |
Jul 06, 2021 | 62.66 | 63.00 | 61.33 | 62.69 | 884,041 | +0.33(+0.53%) |
Jul 02, 2021 | 65.33 | 65.38 | 62.03 | 62.36 | 953,119 | -2.21(-3.42%) |