Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.73 | 57.03 | 56.19 | 56.80 | 370,136 | +0.42(+0.74%) |
Aug 30, 2021 | 57.47 | 57.47 | 56.21 | 56.38 | 130,345 | -0.78(-1.37%) |
Aug 27, 2021 | 55.07 | 57.32 | 54.87 | 57.16 | 241,803 | +2.16(+3.93%) |
Aug 26, 2021 | 55.43 | 55.85 | 54.56 | 55.00 | 157,572 | -0.73(-1.32%) |
Aug 25, 2021 | 54.61 | 56.15 | 54.22 | 55.73 | 159,308 | +0.88(+1.61%) |
Aug 24, 2021 | 54.26 | 54.96 | 53.85 | 54.85 | 113,324 | +0.95(+1.77%) |
Aug 23, 2021 | 54.57 | 54.61 | 53.61 | 53.90 | 209,244 | -0.11(-0.20%) |
Aug 20, 2021 | 52.34 | 54.06 | 52.01 | 54.01 | 196,158 | +1.59(+3.03%) |
Aug 19, 2021 | 52.70 | 53.39 | 51.64 | 52.42 | 201,989 | -1.14(-2.13%) |
Aug 18, 2021 | 53.48 | 54.47 | 53.26 | 53.56 | 249,960 | +0.22(+0.41%) |
Aug 17, 2021 | 53.31 | 53.45 | 52.39 | 53.34 | 167,713 | -0.79(-1.47%) |
Aug 16, 2021 | 54.33 | 54.53 | 53.42 | 54.14 | 138,637 | -0.82(-1.50%) |
Aug 13, 2021 | 54.52 | 55.12 | 54.52 | 54.96 | 118,565 | +0.10(+0.18%) |
Aug 12, 2021 | 55.32 | 55.79 | 54.57 | 54.86 | 190,462 | -0.38(-0.68%) |
Aug 11, 2021 | 53.34 | 55.40 | 52.87 | 55.24 | 279,904 | +2.33(+4.41%) |
Aug 10, 2021 | 51.93 | 52.97 | 51.72 | 52.91 | 143,017 | +1.35(+2.62%) |
Aug 09, 2021 | 52.15 | 52.15 | 51.34 | 51.56 | 92,530 | -0.95(-1.81%) |
Aug 06, 2021 | 51.93 | 52.67 | 51.41 | 52.51 | 133,243 | +1.32(+2.58%) |
Aug 05, 2021 | 54.27 | 54.27 | 50.70 | 51.19 | 218,204 | -2.19(-4.11%) |
Aug 04, 2021 | 52.90 | 54.11 | 49.48 | 53.38 | 308,336 | +4.62(+9.48%) |
Aug 03, 2021 | 47.93 | 48.98 | 47.56 | 48.76 | 123,294 | +0.75(+1.57%) |
Aug 02, 2021 | 48.97 | 49.93 | 47.81 | 48.01 | 158,091 | -0.61(-1.24%) |
Jul 30, 2021 | 49.03 | 49.58 | 48.36 | 48.61 | 162,809 | -0.63(-1.29%) |
Jul 29, 2021 | 48.64 | 49.27 | 48.37 | 49.25 | 111,107 | +1.23(+2.56%) |
Jul 28, 2021 | 47.62 | 48.61 | 46.73 | 48.02 | 117,354 | +0.67(+1.42%) |
Jul 27, 2021 | 47.51 | 48.34 | 46.74 | 47.34 | 137,711 | -0.77(-1.61%) |
Jul 26, 2021 | 47.85 | 48.70 | 47.73 | 48.12 | 126,729 | +0.70(+1.49%) |
Jul 23, 2021 | 46.77 | 47.42 | 46.39 | 47.41 | 126,632 | +0.93(+2.01%) |
Jul 22, 2021 | 47.34 | 47.34 | 46.23 | 46.48 | 140,368 | -0.98(-2.07%) |
Jul 21, 2021 | 47.06 | 48.22 | 46.98 | 47.46 | 349,784 | +0.65(+1.40%) |
Jul 20, 2021 | 46.15 | 47.58 | 45.97 | 46.81 | 309,385 | +0.83(+1.81%) |
Jul 19, 2021 | 45.32 | 46.43 | 44.95 | 45.97 | 271,043 | -0.65(-1.40%) |
Jul 16, 2021 | 47.88 | 47.99 | 46.53 | 46.63 | 193,706 | -0.74(-1.57%) |
Jul 15, 2021 | 47.72 | 47.84 | 46.76 | 47.37 | 100,004 | -0.59(-1.22%) |
Jul 14, 2021 | 48.95 | 49.29 | 47.89 | 47.96 | 102,592 | -0.62(-1.29%) |
Jul 13, 2021 | 49.34 | 49.34 | 48.50 | 48.58 | 112,615 | -1.23(-2.47%) |
Jul 12, 2021 | 49.61 | 49.85 | 49.10 | 49.81 | 107,008 | -0.01(-0.02%) |
Jul 09, 2021 | 49.79 | 50.20 | 49.34 | 49.82 | 181,237 | +0.94(+1.93%) |
Jul 08, 2021 | 48.17 | 49.77 | 47.84 | 48.88 | 217,525 | -0.53(-1.06%) |
Jul 07, 2021 | 49.33 | 50.24 | 48.64 | 49.41 | 167,989 | -0.20(-0.40%) |
Jul 06, 2021 | 50.43 | 50.43 | 48.70 | 49.60 | 143,169 | -0.87(-1.73%) |
Jul 02, 2021 | 50.90 | 50.90 | 49.99 | 50.48 | 88,702 | -0.41(-0.80%) |
Jul 01, 2021 | 50.72 | 51.11 | 50.18 | 50.88 | 154,652 | +0.71(+1.42%) |
Jun 30, 2021 | 49.96 | 50.58 | 49.63 | 50.17 | 171,600 | -0.07(-0.14%) |
Jun 29, 2021 | 50.56 | 50.70 | 49.93 | 50.24 | 101,979 | -0.04(-0.08%) |
Jun 28, 2021 | 50.68 | 50.68 | 49.84 | 50.28 | 277,652 | -0.43(-0.84%) |
Jun 25, 2021 | 51.82 | 51.97 | 50.70 | 50.70 | 610,785 | -0.79(-1.54%) |
Jun 24, 2021 | 50.39 | 51.56 | 49.99 | 51.50 | 190,171 | +1.46(+2.91%) |
Jun 23, 2021 | 49.32 | 50.20 | 49.24 | 50.04 | 164,207 | +0.40(+0.80%) |
Jun 22, 2021 | 49.55 | 49.82 | 48.68 | 49.64 | 181,485 | -0.14(-0.28%) |
Jun 21, 2021 | 49.42 | 50.25 | 49.12 | 49.78 | 145,164 | +0.93(+1.91%) |
Jun 18, 2021 | 49.37 | 49.42 | 48.51 | 48.85 | 387,784 | -1.25(-2.50%) |
Jun 17, 2021 | 51.36 | 51.36 | 49.59 | 50.10 | 176,228 | -1.47(-2.85%) |
Jun 16, 2021 | 51.97 | 51.97 | 51.17 | 51.57 | 159,464 | -0.66(-1.27%) |
Jun 15, 2021 | 52.93 | 52.93 | 51.91 | 52.23 | 282,643 | -0.16(-0.30%) |
Jun 14, 2021 | 53.51 | 54.08 | 52.19 | 52.39 | 150,868 | -1.07(-2.00%) |
Jun 11, 2021 | 53.24 | 53.52 | 53.04 | 53.46 | 119,433 | +0.47(+0.88%) |
Jun 10, 2021 | 53.56 | 53.56 | 52.79 | 53.00 | 154,434 | -0.32(-0.59%) |
Jun 09, 2021 | 54.33 | 54.33 | 53.12 | 53.31 | 229,685 | -0.92(-1.70%) |
Jun 08, 2021 | 53.54 | 54.67 | 53.10 | 54.23 | 262,458 | +0.85(+1.60%) |
Jun 07, 2021 | 53.42 | 53.82 | 52.77 | 53.38 | 436,657 | +0.06(+0.11%) |
Jun 04, 2021 | 52.22 | 53.36 | 52.08 | 53.32 | 231,173 | +1.31(+2.52%) |
Jun 03, 2021 | 50.68 | 52.13 | 50.56 | 52.01 | 256,339 | +0.88(+1.73%) |
Jun 02, 2021 | 50.86 | 51.76 | 50.28 | 51.13 | 371,550 | -0.15(-0.29%) |