Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.17 | 50.73 | 49.10 | 50.24 | 317,037 | -0.24(-0.48%) |
Aug 30, 2021 | 51.72 | 51.79 | 50.44 | 50.48 | 159,032 | -1.27(-2.45%) |
Aug 27, 2021 | 50.37 | 52.02 | 50.34 | 51.75 | 401,278 | +1.38(+2.74%) |
Aug 26, 2021 | 50.30 | 52.50 | 49.55 | 50.37 | 374,813 | +0.09(+0.18%) |
Aug 25, 2021 | 48.79 | 51.32 | 48.64 | 50.28 | 377,822 | +1.57(+3.22%) |
Aug 24, 2021 | 47.33 | 48.92 | 47.01 | 48.71 | 256,673 | +1.73(+3.68%) |
Aug 23, 2021 | 45.51 | 47.25 | 45.32 | 46.98 | 177,038 | +1.92(+4.26%) |
Aug 20, 2021 | 43.94 | 45.11 | 43.72 | 45.06 | 246,094 | +0.77(+1.74%) |
Aug 19, 2021 | 44.68 | 45.70 | 43.95 | 44.29 | 463,574 | -0.75(-1.67%) |
Aug 18, 2021 | 44.40 | 45.87 | 44.19 | 45.04 | 1,086,006 | +0.42(+0.94%) |
Aug 17, 2021 | 46.98 | 47.19 | 44.53 | 44.62 | 647,119 | -2.74(-5.79%) |
Aug 16, 2021 | 47.40 | 47.87 | 46.85 | 47.36 | 401,845 | -0.65(-1.35%) |
Aug 13, 2021 | 50.07 | 50.07 | 47.40 | 48.01 | 282,705 | -1.68(-3.38%) |
Aug 12, 2021 | 50.93 | 51.02 | 49.03 | 49.69 | 233,409 | -1.06(-2.09%) |
Aug 11, 2021 | 51.67 | 52.22 | 50.41 | 50.75 | 412,344 | -0.51(-0.99%) |
Aug 10, 2021 | 53.00 | 53.09 | 50.88 | 51.26 | 602,091 | -1.96(-3.68%) |
Aug 09, 2021 | 49.72 | 54.75 | 49.72 | 53.22 | 478,264 | -0.26(-0.49%) |
Aug 06, 2021 | 52.29 | 53.72 | 51.27 | 53.48 | 430,947 | +2.11(+4.11%) |
Aug 05, 2021 | 47.97 | 52.34 | 47.97 | 51.37 | 509,323 | +3.41(+7.11%) |
Aug 04, 2021 | 47.38 | 49.16 | 47.38 | 47.96 | 211,570 | +0.08(+0.17%) |
Aug 03, 2021 | 49.25 | 49.25 | 47.12 | 47.88 | 388,872 | -1.39(-2.82%) |
Aug 02, 2021 | 49.30 | 50.67 | 49.00 | 49.27 | 169,427 | +0.02(+0.04%) |
Jul 30, 2021 | 49.15 | 50.73 | 49.00 | 49.25 | 314,846 | -0.04(-0.08%) |
Jul 29, 2021 | 50.99 | 51.14 | 49.03 | 49.29 | 217,984 | -0.98(-1.95%) |
Jul 28, 2021 | 50.10 | 51.49 | 48.93 | 50.27 | 289,382 | +0.71(+1.43%) |
Jul 27, 2021 | 48.11 | 49.56 | 47.56 | 49.56 | 363,726 | +0.70(+1.43%) |
Jul 26, 2021 | 47.60 | 49.58 | 46.53 | 48.86 | 377,657 | +2.49(+5.37%) |
Jul 23, 2021 | 46.96 | 47.31 | 46.18 | 46.37 | 205,495 | -0.15(-0.32%) |
Jul 22, 2021 | 46.47 | 46.57 | 44.55 | 46.52 | 411,302 | -0.38(-0.81%) |
Jul 21, 2021 | 46.67 | 47.73 | 45.96 | 46.90 | 328,704 | +1.15(+2.51%) |
Jul 20, 2021 | 45.62 | 46.66 | 44.43 | 45.75 | 435,338 | +0.63(+1.40%) |
Jul 19, 2021 | 44.89 | 46.65 | 44.51 | 45.12 | 420,431 | -2.03(-4.31%) |
Jul 16, 2021 | 48.84 | 48.84 | 46.41 | 47.15 | 303,522 | -1.03(-2.14%) |
Jul 15, 2021 | 49.26 | 49.52 | 47.56 | 48.18 | 228,875 | -1.33(-2.69%) |
Jul 14, 2021 | 51.52 | 52.10 | 49.16 | 49.51 | 351,203 | -1.73(-3.38%) |
Jul 13, 2021 | 52.25 | 52.40 | 50.81 | 51.24 | 201,597 | -1.22(-2.33%) |
Jul 12, 2021 | 51.95 | 52.60 | 50.71 | 52.46 | 245,109 | +0.44(+0.85%) |
Jul 09, 2021 | 50.79 | 52.22 | 50.23 | 52.02 | 143,624 | +1.80(+3.58%) |
Jul 08, 2021 | 48.85 | 51.14 | 48.23 | 50.22 | 352,938 | +0.46(+0.92%) |
Jul 07, 2021 | 51.58 | 51.81 | 49.11 | 49.76 | 503,659 | -2.08(-4.01%) |
Jul 06, 2021 | 52.37 | 52.70 | 51.30 | 51.84 | 216,594 | -0.58(-1.11%) |
Jul 02, 2021 | 53.91 | 55.03 | 52.10 | 52.42 | 231,558 | -1.42(-2.64%) |
Jul 01, 2021 | 54.56 | 55.13 | 53.62 | 53.84 | 158,889 | -0.27(-0.50%) |
Jun 30, 2021 | 53.34 | 54.27 | 52.41 | 54.11 | 402,035 | +0.71(+1.33%) |
Jun 29, 2021 | 53.84 | 54.40 | 53.20 | 53.40 | 241,954 | +0.12(+0.23%) |
Jun 28, 2021 | 55.22 | 55.23 | 51.73 | 53.28 | 347,385 | -0.32(-0.60%) |
Jun 25, 2021 | 55.15 | 55.59 | 53.46 | 53.60 | 1,708,549 | -1.15(-2.10%) |
Jun 24, 2021 | 55.55 | 55.78 | 54.25 | 54.75 | 481,064 | -0.23(-0.42%) |
Jun 23, 2021 | 53.64 | 55.00 | 53.18 | 54.98 | 325,483 | +1.36(+2.54%) |
Jun 22, 2021 | 52.19 | 54.03 | 52.06 | 53.62 | 348,287 | +0.97(+1.84%) |
Jun 21, 2021 | 52.57 | 53.71 | 51.97 | 52.65 | 362,052 | +1.16(+2.25%) |
Jun 18, 2021 | 50.01 | 51.59 | 49.55 | 51.49 | 890,739 | +0.59(+1.16%) |
Jun 17, 2021 | 52.44 | 53.77 | 50.66 | 50.90 | 653,388 | -1.78(-3.38%) |
Jun 16, 2021 | 51.48 | 52.83 | 51.06 | 52.68 | 609,232 | +0.90(+1.74%) |
Jun 15, 2021 | 52.01 | 53.37 | 51.46 | 51.78 | 367,692 | -0.43(-0.82%) |
Jun 14, 2021 | 53.05 | 53.88 | 51.98 | 52.21 | 264,555 | -0.54(-1.02%) |
Jun 11, 2021 | 52.68 | 54.03 | 52.52 | 52.75 | 235,493 | +0.27(+0.51%) |
Jun 10, 2021 | 54.11 | 54.57 | 50.89 | 52.48 | 346,454 | -1.22(-2.27%) |
Jun 09, 2021 | 55.55 | 55.80 | 53.53 | 53.70 | 415,976 | -1.32(-2.40%) |
Jun 08, 2021 | 56.22 | 56.85 | 54.06 | 55.02 | 409,857 | -0.92(-1.64%) |
Jun 07, 2021 | 55.83 | 57.65 | 55.83 | 55.94 | 543,688 | +0.10(+0.18%) |
Jun 04, 2021 | 57.54 | 58.18 | 55.25 | 55.84 | 393,068 | -1.32(-2.31%) |
Jun 03, 2021 | 58.78 | 58.86 | 56.61 | 57.16 | 382,542 | -2.47(-4.14%) |
Jun 02, 2021 | 58.58 | 59.64 | 56.54 | 59.63 | 482,340 | +1.08(+1.84%) |