Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.60 | 49.67 | 48.71 | 49.35 | 170,775 | -0.12(-0.24%) |
Aug 30, 2021 | 50.74 | 50.89 | 49.30 | 49.47 | 194,932 | -1.26(-2.48%) |
Aug 27, 2021 | 48.69 | 50.97 | 48.67 | 50.72 | 357,561 | +2.09(+4.30%) |
Aug 26, 2021 | 49.71 | 50.36 | 48.54 | 48.63 | 194,110 | -1.08(-2.17%) |
Aug 25, 2021 | 49.44 | 50.66 | 49.27 | 49.71 | 289,575 | +0.26(+0.53%) |
Aug 24, 2021 | 49.32 | 50.11 | 49.01 | 49.44 | 285,677 | +0.39(+0.80%) |
Aug 23, 2021 | 47.46 | 49.06 | 47.46 | 49.05 | 244,313 | +1.77(+3.74%) |
Aug 20, 2021 | 45.58 | 47.88 | 45.36 | 47.28 | 557,117 | +1.81(+3.97%) |
Aug 19, 2021 | 46.85 | 47.37 | 44.17 | 45.48 | 1,119,037 | -2.08(-4.37%) |
Aug 18, 2021 | 48.48 | 49.25 | 47.54 | 47.55 | 228,875 | -0.93(-1.91%) |
Aug 17, 2021 | 48.87 | 48.87 | 47.51 | 48.48 | 309,061 | -0.83(-1.68%) |
Aug 16, 2021 | 49.41 | 49.41 | 47.96 | 49.31 | 244,811 | -0.11(-0.21%) |
Aug 13, 2021 | 50.30 | 50.32 | 48.47 | 49.41 | 326,985 | -0.72(-1.44%) |
Aug 12, 2021 | 50.24 | 51.18 | 49.50 | 50.14 | 260,027 | -0.08(-0.16%) |
Aug 11, 2021 | 50.25 | 50.53 | 49.20 | 50.22 | 239,903 | +0.52(+1.04%) |
Aug 10, 2021 | 50.75 | 51.04 | 49.61 | 49.70 | 339,036 | -0.96(-1.89%) |
Aug 09, 2021 | 50.30 | 51.55 | 50.15 | 50.66 | 197,667 | +0.74(+1.48%) |
Aug 06, 2021 | 49.50 | 50.56 | 49.45 | 49.92 | 225,331 | +0.50(+1.01%) |
Aug 05, 2021 | 48.41 | 49.50 | 48.07 | 49.42 | 292,624 | +1.32(+2.75%) |
Aug 04, 2021 | 47.45 | 48.39 | 46.71 | 48.10 | 256,357 | +0.43(+0.90%) |
Aug 03, 2021 | 48.46 | 48.61 | 45.11 | 47.67 | 602,632 | -0.90(-1.85%) |
Aug 02, 2021 | 49.49 | 49.71 | 48.54 | 48.57 | 321,867 | -0.82(-1.66%) |
Jul 30, 2021 | 48.56 | 52.41 | 48.56 | 49.39 | 458,944 | +0.66(+1.35%) |
Jul 29, 2021 | 49.39 | 49.70 | 48.14 | 48.73 | 239,002 | -0.12(-0.25%) |
Jul 28, 2021 | 48.20 | 49.26 | 47.82 | 48.85 | 208,405 | +1.12(+2.34%) |
Jul 27, 2021 | 48.97 | 49.09 | 47.14 | 47.73 | 186,901 | -1.29(-2.64%) |
Jul 26, 2021 | 49.76 | 50.28 | 48.73 | 49.03 | 143,084 | -0.43(-0.87%) |
Jul 23, 2021 | 49.09 | 49.68 | 48.17 | 49.46 | 247,640 | +0.40(+0.82%) |
Jul 22, 2021 | 49.86 | 50.04 | 48.62 | 49.06 | 317,565 | -0.92(-1.84%) |
Jul 21, 2021 | 49.71 | 50.78 | 49.30 | 49.98 | 320,742 | +0.98(+2.00%) |
Jul 20, 2021 | 48.59 | 50.33 | 48.13 | 49.00 | 440,156 | +0.68(+1.41%) |
Jul 19, 2021 | 48.25 | 48.79 | 47.05 | 48.32 | 590,840 | -0.80(-1.64%) |
Jul 16, 2021 | 50.90 | 51.47 | 48.77 | 49.12 | 621,111 | -1.81(-3.56%) |
Jul 15, 2021 | 50.56 | 51.76 | 50.06 | 50.94 | 350,597 | -0.18(-0.34%) |
Jul 14, 2021 | 53.28 | 53.67 | 50.94 | 51.11 | 419,612 | -1.43(-2.71%) |
Jul 13, 2021 | 53.15 | 53.36 | 52.02 | 52.54 | 254,096 | -0.52(-0.98%) |
Jul 12, 2021 | 52.46 | 53.54 | 51.58 | 53.06 | 314,760 | +0.45(+0.86%) |
Jul 09, 2021 | 52.56 | 53.51 | 51.48 | 52.60 | 386,843 | +0.75(+1.44%) |
Jul 08, 2021 | 53.18 | 54.07 | 51.34 | 51.86 | 628,242 | -3.12(-5.68%) |
Jul 07, 2021 | 55.85 | 56.13 | 54.31 | 54.98 | 333,548 | -1.01(-1.80%) |
Jul 06, 2021 | 56.31 | 56.31 | 54.83 | 55.99 | 323,426 | +0.10(+0.18%) |
Jul 02, 2021 | 56.73 | 56.73 | 54.83 | 55.89 | 369,167 | -0.77(-1.37%) |
Jul 01, 2021 | 55.43 | 56.84 | 54.66 | 56.66 | 243,902 | +1.47(+2.66%) |
Jun 30, 2021 | 53.88 | 55.53 | 53.64 | 55.19 | 296,083 | +1.00(+1.85%) |
Jun 29, 2021 | 53.82 | 54.77 | 53.22 | 54.19 | 246,971 | +0.97(+1.83%) |
Jun 28, 2021 | 55.71 | 55.83 | 52.64 | 53.22 | 378,110 | -2.49(-4.47%) |
Jun 25, 2021 | 54.83 | 55.87 | 54.09 | 55.71 | 902,779 | +1.10(+2.02%) |
Jun 24, 2021 | 53.03 | 54.75 | 52.34 | 54.61 | 510,287 | +2.23(+4.26%) |
Jun 23, 2021 | 52.14 | 53.01 | 51.93 | 52.38 | 353,709 | +0.25(+0.48%) |
Jun 22, 2021 | 51.92 | 52.38 | 50.69 | 52.13 | 307,093 | +0.64(+1.25%) |
Jun 21, 2021 | 50.51 | 52.35 | 50.46 | 51.48 | 445,655 | +1.70(+3.41%) |
Jun 18, 2021 | 50.37 | 51.43 | 48.48 | 49.79 | 862,288 | -0.96(-1.90%) |
Jun 17, 2021 | 51.41 | 51.76 | 48.79 | 50.75 | 547,415 | -0.30(-0.59%) |
Jun 16, 2021 | 50.86 | 51.43 | 49.72 | 51.05 | 744,759 | +0.84(+1.67%) |
Jun 15, 2021 | 50.15 | 50.91 | 47.85 | 50.21 | 728,932 | +0.12(+0.23%) |
Jun 14, 2021 | 47.92 | 50.34 | 47.62 | 50.10 | 688,288 | +2.23(+4.66%) |
Jun 11, 2021 | 48.33 | 48.93 | 47.65 | 47.87 | 417,059 | -0.52(-1.07%) |
Jun 10, 2021 | 49.60 | 49.64 | 48.11 | 48.39 | 243,835 | -1.14(-2.30%) |
Jun 09, 2021 | 49.80 | 50.42 | 48.90 | 49.53 | 256,090 | -0.08(-0.16%) |
Jun 08, 2021 | 48.96 | 49.83 | 48.33 | 49.61 | 269,639 | +1.35(+2.80%) |
Jun 07, 2021 | 49.01 | 49.61 | 47.95 | 48.25 | 408,852 | -1.05(-2.12%) |
Jun 04, 2021 | 51.31 | 51.37 | 48.55 | 49.30 | 511,269 | -1.76(-3.45%) |
Jun 03, 2021 | 51.43 | 51.99 | 50.80 | 51.06 | 337,426 | -0.94(-1.81%) |
Jun 02, 2021 | 54.45 | 54.45 | 51.40 | 52.00 | 367,065 | -2.21(-4.07%) |