Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.90 | 50.03 | 49.85 | 49.97 | 29,876 | -0.67(-1.32%) |
Aug 30, 2021 | 50.55 | 50.74 | 50.45 | 50.64 | 9,030 | -0.22(-0.43%) |
Aug 27, 2021 | 50.37 | 50.96 | 50.37 | 50.86 | 11,574 | +0.48(+0.95%) |
Aug 26, 2021 | 50.69 | 50.69 | 50.25 | 50.38 | 12,677 | -0.32(-0.63%) |
Aug 25, 2021 | 50.50 | 50.74 | 50.50 | 50.70 | 36,534 | -0.09(-0.18%) |
Aug 24, 2021 | 50.85 | 50.87 | 50.68 | 50.79 | 12,560 | +0.07(+0.14%) |
Aug 23, 2021 | 51.07 | 51.07 | 50.72 | 50.72 | 10,133 | +0.49(+0.98%) |
Aug 20, 2021 | 50.26 | 50.42 | 50.23 | 50.23 | 5,799 | -0.59(-1.17%) |
Aug 19, 2021 | 50.80 | 50.89 | 50.38 | 50.82 | 6,034 | -0.20(-0.39%) |
Aug 18, 2021 | 51.33 | 51.53 | 51.02 | 51.02 | 22,152 | +0.02(+0.04%) |
Aug 17, 2021 | 51.59 | 52.00 | 51.00 | 51.00 | 19,431 | -1.35(-2.58%) |
Aug 16, 2021 | 51.91 | 52.35 | 51.81 | 52.35 | 12,784 | -0.31(-0.60%) |
Aug 13, 2021 | 52.50 | 52.75 | 52.50 | 52.66 | 6,219 | +0.32(+0.62%) |
Aug 12, 2021 | 52.87 | 52.87 | 52.31 | 52.34 | 2,811 | -1.12(-2.10%) |
Aug 11, 2021 | 53.38 | 53.76 | 53.18 | 53.46 | 3,429 | -0.49(-0.91%) |
Aug 10, 2021 | 54.10 | 54.80 | 53.95 | 53.95 | 11,216 | -0.84(-1.53%) |
Aug 09, 2021 | 54.65 | 55.10 | 54.44 | 54.79 | 9,486 | +0.47(+0.87%) |
Aug 06, 2021 | 54.41 | 54.45 | 54.17 | 54.32 | 7,946 | +0.24(+0.44%) |
Aug 05, 2021 | 54.07 | 54.08 | 53.83 | 54.08 | 3,423 | +0.64(+1.20%) |
Aug 04, 2021 | 53.31 | 53.67 | 53.31 | 53.44 | 3,944 | -0.20(-0.36%) |
Aug 03, 2021 | 53.20 | 53.65 | 53.04 | 53.63 | 10,260 | +0.36(+0.69%) |
Aug 02, 2021 | 54.02 | 54.11 | 53.15 | 53.27 | 5,450 | +0.26(+0.49%) |
Jul 30, 2021 | 53.85 | 53.86 | 52.71 | 53.01 | 7,445 | -0.90(-1.67%) |
Jul 29, 2021 | 54.11 | 54.12 | 53.72 | 53.91 | 7,382 | +0.79(+1.49%) |
Jul 28, 2021 | 52.87 | 53.40 | 52.79 | 53.12 | 60,735 | -0.43(-0.81%) |
Jul 27, 2021 | 53.36 | 53.55 | 52.61 | 53.55 | 94,918 | -0.25(-0.46%) |
Jul 26, 2021 | 53.67 | 53.94 | 53.62 | 53.80 | 93,059 | +0.78(+1.47%) |
Jul 23, 2021 | 52.89 | 53.08 | 52.87 | 53.02 | 110,370 | +1.22(+2.36%) |
Jul 22, 2021 | 52.55 | 52.55 | 51.64 | 51.80 | 94,738 | -0.69(-1.31%) |
Jul 21, 2021 | 52.17 | 52.77 | 52.14 | 52.49 | 96,923 | +1.32(+2.58%) |
Jul 20, 2021 | 50.94 | 51.38 | 50.94 | 51.17 | 85,323 | +0.28(+0.55%) |
Jul 19, 2021 | 51.35 | 51.35 | 50.70 | 50.89 | 12,295 | -2.31(-4.34%) |
Jul 16, 2021 | 53.66 | 53.68 | 52.95 | 53.20 | 7,182 | -1.54(-2.81%) |
Jul 15, 2021 | 54.82 | 55.03 | 54.43 | 54.74 | 5,406 | -1.02(-1.83%) |
Jul 14, 2021 | 55.76 | 55.80 | 55.42 | 55.76 | 4,208 | +0.21(+0.38%) |
Jul 13, 2021 | 55.71 | 56.08 | 55.51 | 55.55 | 10,620 | -0.28(-0.50%) |
Jul 12, 2021 | 55.77 | 56.03 | 55.57 | 55.83 | 5,948 | -0.13(-0.23%) |
Jul 09, 2021 | 54.98 | 55.96 | 54.98 | 55.96 | 4,216 | +2.44(+4.56%) |
Jul 08, 2021 | 53.89 | 53.98 | 53.52 | 53.52 | 9,843 | -1.34(-2.44%) |
Jul 07, 2021 | 54.63 | 55.06 | 54.53 | 54.86 | 17,303 | -0.23(-0.42%) |
Jul 06, 2021 | 55.82 | 55.82 | 54.93 | 55.09 | 6,196 | -0.66(-1.18%) |
Jul 02, 2021 | 55.72 | 56.18 | 55.72 | 55.75 | 4,961 | -0.16(-0.30%) |
Jul 01, 2021 | 55.89 | 56.41 | 55.88 | 55.91 | 4,945 | +0.20(+0.35%) |
Jun 30, 2021 | 55.57 | 55.73 | 55.36 | 55.72 | 6,989 | -0.98(-1.73%) |
Jun 29, 2021 | 57.22 | 57.41 | 56.66 | 56.70 | 6,378 | -0.88(-1.53%) |
Jun 28, 2021 | 58.05 | 58.05 | 57.40 | 57.58 | 12,376 | -0.63(-1.08%) |
Jun 25, 2021 | 58.02 | 58.22 | 58.02 | 58.21 | 4,332 | +0.15(+0.26%) |
Jun 24, 2021 | 58.00 | 58.14 | 57.64 | 58.06 | 80,709 | +0.47(+0.82%) |
Jun 23, 2021 | 58.38 | 58.38 | 57.50 | 57.59 | 261,393 | -0.08(-0.14%) |
Jun 22, 2021 | 57.48 | 57.88 | 57.48 | 57.67 | 249,833 | -0.37(-0.64%) |
Jun 21, 2021 | 57.69 | 58.13 | 57.52 | 58.04 | 255,325 | +1.05(+1.83%) |
Jun 18, 2021 | 57.35 | 57.38 | 56.99 | 56.99 | 342,593 | -2.04(-3.45%) |
Jun 17, 2021 | 59.47 | 59.54 | 58.74 | 59.03 | 94,588 | -1.08(-1.80%) |
Jun 16, 2021 | 60.25 | 60.39 | 60.07 | 60.11 | 5,813 | -0.54(-0.89%) |
Jun 15, 2021 | 60.50 | 60.65 | 60.18 | 60.65 | 2,641 | +0.88(+1.47%) |
Jun 14, 2021 | 60.02 | 60.30 | 59.75 | 59.77 | 3,290 | +1.05(+1.79%) |
Jun 11, 2021 | 58.52 | 58.73 | 58.25 | 58.72 | 7,054 | -0.21(-0.36%) |
Jun 10, 2021 | 59.10 | 59.24 | 58.74 | 58.93 | 12,990 | -0.81(-1.36%) |
Jun 09, 2021 | 59.60 | 59.74 | 59.60 | 59.74 | 7,454 | -0.81(-1.34%) |
Jun 08, 2021 | 60.00 | 60.55 | 59.91 | 60.55 | 8,851 | +0.24(+0.40%) |
Jun 07, 2021 | 60.35 | 60.42 | 60.21 | 60.31 | 2,715 | -0.59(-0.97%) |
Jun 04, 2021 | 60.74 | 60.90 | 60.54 | 60.90 | 2,671 | +0.24(+0.40%) |
Jun 03, 2021 | 59.83 | 60.93 | 59.83 | 60.66 | 3,904 | -1.29(-2.08%) |
Jun 02, 2021 | 61.53 | 61.95 | 61.50 | 61.95 | 5,605 | -4.79(-7.18%) |