Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 48.83 | 49.35 | 48.81 | 49.19 | 124,195 | +0.72(+1.49%) |
Sep 29, 2021 | 49.28 | 49.53 | 48.43 | 48.47 | 173,163 | -0.66(-1.35%) |
Sep 28, 2021 | 50.06 | 50.11 | 48.91 | 49.13 | 262,597 | -1.38(-2.73%) |
Sep 27, 2021 | 49.87 | 50.57 | 49.40 | 50.51 | 142,176 | +0.67(+1.35%) |
Sep 24, 2021 | 50.11 | 50.25 | 49.63 | 49.83 | 212,509 | -1.00(-1.97%) |
Sep 23, 2021 | 50.81 | 50.93 | 50.42 | 50.84 | 116,232 | +0.41(+0.81%) |
Sep 22, 2021 | 49.92 | 50.74 | 49.92 | 50.43 | 82,429 | +0.95(+1.92%) |
Sep 21, 2021 | 49.47 | 49.73 | 49.20 | 49.48 | 213,893 | +0.43(+0.87%) |
Sep 20, 2021 | 49.63 | 49.98 | 48.34 | 49.05 | 285,880 | -1.99(-3.91%) |
Sep 17, 2021 | 51.36 | 51.36 | 50.76 | 51.04 | 126,212 | +0.11(+0.21%) |
Sep 16, 2021 | 50.46 | 51.04 | 50.31 | 50.94 | 139,917 | -0.07(-0.14%) |
Sep 15, 2021 | 50.85 | 51.07 | 50.22 | 51.00 | 211,702 | -0.58(-1.12%) |
Sep 14, 2021 | 52.17 | 52.23 | 51.43 | 51.58 | 173,983 | -0.99(-1.89%) |
Sep 13, 2021 | 52.69 | 52.76 | 51.89 | 52.57 | 194,136 | -0.48(-0.90%) |
Sep 10, 2021 | 54.00 | 54.18 | 52.97 | 53.05 | 91,597 | -0.46(-0.85%) |
Sep 09, 2021 | 52.98 | 53.80 | 52.72 | 53.50 | 176,174 | -0.85(-1.57%) |
Sep 08, 2021 | 55.46 | 55.48 | 54.13 | 54.36 | 155,695 | -1.75(-3.11%) |
Sep 07, 2021 | 55.58 | 56.46 | 55.55 | 56.10 | 184,539 | +1.54(+2.82%) |
Sep 03, 2021 | 54.23 | 54.73 | 54.23 | 54.57 | 106,660 | +0.14(+0.26%) |
Sep 02, 2021 | 54.98 | 55.04 | 54.36 | 54.43 | 222,765 | -0.53(-0.96%) |
Sep 01, 2021 | 53.71 | 55.37 | 53.71 | 54.95 | 218,842 | +1.94(+3.67%) |
Aug 31, 2021 | 52.63 | 53.07 | 52.43 | 53.01 | 214,969 | +1.56(+3.03%) |
Aug 30, 2021 | 50.99 | 51.60 | 50.52 | 51.45 | 180,700 | +0.28(+0.54%) |
Aug 27, 2021 | 51.33 | 51.40 | 50.94 | 51.17 | 134,718 | -0.16(-0.31%) |
Aug 26, 2021 | 51.46 | 51.77 | 51.13 | 51.33 | 186,943 | -0.58(-1.11%) |
Aug 25, 2021 | 51.80 | 51.90 | 51.33 | 51.91 | 186,712 | -0.21(-0.40%) |
Aug 24, 2021 | 50.74 | 52.23 | 50.58 | 52.12 | 243,108 | +3.48(+7.16%) |
Aug 23, 2021 | 48.16 | 48.70 | 47.50 | 48.63 | 163,614 | +1.05(+2.21%) |
Aug 20, 2021 | 47.44 | 48.48 | 47.37 | 47.58 | 258,462 | +0.22(+0.46%) |
Aug 19, 2021 | 47.77 | 48.04 | 47.18 | 47.36 | 365,779 | -1.84(-3.73%) |
Aug 18, 2021 | 49.38 | 49.81 | 49.00 | 49.20 | 194,298 | +0.44(+0.90%) |
Aug 17, 2021 | 48.65 | 49.35 | 48.28 | 48.76 | 408,060 | -1.23(-2.46%) |
Aug 16, 2021 | 50.59 | 50.62 | 49.77 | 49.99 | 244,142 | -1.65(-3.19%) |
Aug 13, 2021 | 52.00 | 52.01 | 51.53 | 51.64 | 153,580 | -0.67(-1.29%) |
Aug 12, 2021 | 52.39 | 52.47 | 51.96 | 52.31 | 326,954 | -0.80(-1.51%) |
Aug 11, 2021 | 53.72 | 53.77 | 52.82 | 53.12 | 227,852 | -0.12(-0.22%) |
Aug 10, 2021 | 53.89 | 54.08 | 53.15 | 53.24 | 159,953 | +0.37(+0.69%) |
Aug 09, 2021 | 52.08 | 53.09 | 51.88 | 52.87 | 245,624 | +1.35(+2.62%) |
Aug 06, 2021 | 52.11 | 52.27 | 51.37 | 51.52 | 254,023 | -0.56(-1.07%) |
Aug 05, 2021 | 51.76 | 52.50 | 51.74 | 52.08 | 225,568 | -0.08(-0.15%) |
Aug 04, 2021 | 52.01 | 52.81 | 51.99 | 52.16 | 381,754 | +0.59(+1.13%) |
Aug 03, 2021 | 51.97 | 51.99 | 51.19 | 51.57 | 214,295 | -1.57(-2.95%) |
Aug 02, 2021 | 52.69 | 53.39 | 52.47 | 53.14 | 313,319 | +0.62(+1.17%) |
Jul 30, 2021 | 52.12 | 52.95 | 52.12 | 52.52 | 230,445 | -0.78(-1.47%) |
Jul 29, 2021 | 54.16 | 54.31 | 52.73 | 53.31 | 396,799 | +0.15(+0.28%) |
Jul 28, 2021 | 51.31 | 53.33 | 51.21 | 53.16 | 474,747 | +3.21(+6.44%) |
Jul 27, 2021 | 49.56 | 50.16 | 48.42 | 49.94 | 1,720,160 | -1.77(-3.41%) |
Jul 26, 2021 | 52.64 | 53.43 | 51.58 | 51.71 | 1,137,126 | -3.67(-6.63%) |
Jul 23, 2021 | 56.25 | 56.25 | 54.83 | 55.38 | 402,661 | -2.38(-4.12%) |
Jul 22, 2021 | 57.93 | 58.05 | 57.53 | 57.76 | 141,458 | +0.11(+0.19%) |
Jul 21, 2021 | 56.72 | 57.71 | 56.72 | 57.65 | 95,730 | +0.41(+0.71%) |
Jul 20, 2021 | 56.91 | 57.41 | 56.41 | 57.24 | 205,565 | +0.14(+0.24%) |
Jul 19, 2021 | 57.15 | 57.18 | 56.55 | 57.11 | 298,407 | -1.05(-1.81%) |
Jul 16, 2021 | 59.05 | 59.16 | 58.07 | 58.16 | 176,733 | -0.85(-1.45%) |
Jul 15, 2021 | 59.02 | 59.70 | 58.60 | 59.01 | 91,147 | +0.26(+0.44%) |
Jul 14, 2021 | 59.53 | 59.67 | 58.73 | 58.75 | 136,405 | -0.29(-0.49%) |
Jul 13, 2021 | 58.38 | 59.62 | 58.28 | 59.04 | 212,225 | +1.36(+2.36%) |
Jul 12, 2021 | 58.17 | 58.25 | 57.48 | 57.68 | 185,202 | -0.57(-0.97%) |
Jul 09, 2021 | 57.40 | 58.41 | 57.18 | 58.25 | 180,327 | +1.52(+2.68%) |
Jul 08, 2021 | 56.45 | 56.87 | 55.94 | 56.73 | 267,075 | -1.53(-2.62%) |
Jul 07, 2021 | 59.41 | 59.41 | 58.06 | 58.26 | 363,903 | -0.85(-1.44%) |
Jul 06, 2021 | 59.92 | 60.14 | 58.82 | 59.11 | 459,516 | -2.35(-3.83%) |
Jul 02, 2021 | 61.54 | 61.77 | 61.18 | 61.46 | 111,476 | -0.39(-0.63%) |