Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.97 | 48.75 | 47.97 | 48.62 | 46,011 | +0.66(+1.38%) |
Aug 30, 2021 | 49.09 | 49.39 | 47.92 | 47.96 | 43,559 | -1.10(-2.25%) |
Aug 27, 2021 | 47.16 | 49.32 | 47.11 | 49.06 | 50,981 | +1.86(+3.93%) |
Aug 26, 2021 | 48.44 | 48.44 | 47.17 | 47.20 | 58,619 | -1.28(-2.64%) |
Aug 25, 2021 | 48.79 | 49.36 | 48.41 | 48.48 | 83,253 | -0.59(-1.21%) |
Aug 24, 2021 | 48.71 | 49.22 | 47.79 | 49.08 | 60,659 | +0.41(+0.83%) |
Aug 23, 2021 | 48.99 | 49.38 | 48.02 | 48.67 | 68,242 | +0.01(+0.02%) |
Aug 20, 2021 | 47.03 | 48.86 | 47.03 | 48.66 | 68,085 | +1.36(+2.87%) |
Aug 19, 2021 | 46.66 | 47.51 | 46.66 | 47.31 | 35,410 | +0.10(+0.22%) |
Aug 18, 2021 | 47.37 | 47.86 | 47.09 | 47.20 | 44,360 | -0.42(-0.89%) |
Aug 17, 2021 | 48.15 | 48.50 | 46.66 | 47.63 | 94,187 | -0.62(-1.29%) |
Aug 16, 2021 | 48.50 | 48.61 | 48.07 | 48.25 | 25,831 | -0.34(-0.70%) |
Aug 13, 2021 | 48.76 | 49.11 | 48.40 | 48.59 | 32,848 | -0.19(-0.39%) |
Aug 12, 2021 | 48.38 | 49.03 | 48.38 | 48.78 | 35,882 | +0.05(+0.10%) |
Aug 11, 2021 | 47.91 | 48.76 | 47.81 | 48.73 | 49,347 | +0.70(+1.45%) |
Aug 10, 2021 | 46.92 | 48.20 | 46.79 | 48.03 | 48,165 | +0.95(+2.02%) |
Aug 09, 2021 | 47.05 | 47.22 | 46.33 | 47.08 | 28,442 | -0.25(-0.54%) |
Aug 06, 2021 | 46.12 | 47.55 | 46.12 | 47.33 | 40,066 | +1.69(+3.70%) |
Aug 05, 2021 | 45.60 | 45.83 | 45.25 | 45.65 | 21,083 | +0.47(+1.04%) |
Aug 04, 2021 | 45.53 | 46.51 | 44.98 | 45.18 | 51,883 | -0.54(-1.18%) |
Aug 03, 2021 | 44.95 | 46.05 | 44.47 | 45.71 | 41,754 | +1.07(+2.41%) |
Aug 02, 2021 | 44.91 | 45.48 | 43.91 | 44.64 | 58,382 | -0.26(-0.59%) |
Jul 30, 2021 | 45.02 | 45.50 | 44.64 | 44.90 | 31,059 | -0.15(-0.33%) |
Jul 29, 2021 | 45.34 | 45.52 | 44.92 | 45.05 | 21,922 | -0.07(-0.15%) |
Jul 28, 2021 | 44.66 | 45.24 | 43.81 | 45.12 | 34,508 | +0.45(+1.01%) |
Jul 27, 2021 | 44.25 | 45.79 | 44.12 | 44.67 | 33,272 | -0.04(-0.08%) |
Jul 26, 2021 | 44.13 | 45.16 | 43.80 | 44.70 | 27,932 | +0.72(+1.63%) |
Jul 23, 2021 | 44.28 | 44.53 | 43.90 | 43.99 | 17,731 | +0.10(+0.24%) |
Jul 22, 2021 | 44.46 | 44.81 | 43.64 | 43.88 | 39,178 | -0.83(-1.85%) |
Jul 21, 2021 | 44.90 | 45.43 | 44.62 | 44.71 | 46,999 | +0.25(+0.57%) |
Jul 20, 2021 | 44.57 | 46.51 | 43.28 | 44.46 | 116,274 | -0.13(-0.30%) |
Jul 19, 2021 | 44.97 | 46.45 | 44.48 | 44.59 | 36,749 | -0.99(-2.17%) |
Jul 16, 2021 | 46.27 | 46.94 | 45.52 | 45.58 | 37,400 | -0.55(-1.18%) |
Jul 15, 2021 | 45.31 | 46.30 | 45.24 | 46.13 | 31,000 | +0.56(+1.22%) |
Jul 14, 2021 | 45.58 | 46.06 | 45.29 | 45.57 | 24,417 | -0.08(-0.17%) |
Jul 13, 2021 | 46.50 | 46.81 | 45.52 | 45.65 | 38,802 | -1.03(-2.20%) |
Jul 12, 2021 | 46.39 | 46.76 | 45.85 | 46.67 | 63,002 | -0.06(-0.12%) |
Jul 09, 2021 | 46.15 | 46.98 | 46.15 | 46.73 | 31,884 | +1.11(+2.44%) |
Jul 08, 2021 | 45.76 | 46.02 | 45.28 | 45.62 | 35,746 | -0.88(-1.89%) |
Jul 07, 2021 | 46.42 | 47.12 | 46.19 | 46.50 | 32,183 | -0.17(-0.36%) |
Jul 06, 2021 | 47.85 | 47.85 | 46.28 | 46.67 | 41,867 | -1.39(-2.88%) |
Jul 02, 2021 | 48.44 | 48.54 | 47.87 | 48.05 | 31,740 | -0.37(-0.76%) |
Jul 01, 2021 | 48.40 | 49.06 | 48.18 | 48.42 | 64,151 | +0.45(+0.94%) |
Jun 30, 2021 | 47.46 | 48.52 | 47.46 | 47.97 | 97,299 | +0.33(+0.69%) |
Jun 29, 2021 | 47.82 | 49.10 | 47.52 | 47.64 | 44,692 | -0.08(-0.16%) |
Jun 28, 2021 | 48.47 | 48.47 | 47.35 | 47.71 | 55,986 | -0.74(-1.52%) |
Jun 25, 2021 | 48.58 | 48.87 | 48.15 | 48.45 | 562,276 | -0.09(-0.19%) |
Jun 24, 2021 | 47.90 | 48.60 | 47.44 | 48.54 | 85,340 | +0.70(+1.46%) |
Jun 23, 2021 | 48.24 | 48.29 | 47.49 | 47.84 | 99,764 | -0.28(-0.59%) |
Jun 22, 2021 | 48.37 | 48.54 | 47.53 | 48.13 | 74,278 | -0.39(-0.80%) |
Jun 21, 2021 | 48.60 | 49.18 | 48.40 | 48.51 | 118,395 | +0.19(+0.39%) |
Jun 18, 2021 | 47.69 | 48.65 | 47.41 | 48.32 | 226,645 | -0.21(-0.43%) |
Jun 17, 2021 | 49.48 | 49.50 | 48.11 | 48.53 | 107,314 | -0.76(-1.54%) |
Jun 16, 2021 | 49.13 | 49.64 | 48.56 | 49.29 | 52,478 | +0.11(+0.23%) |
Jun 15, 2021 | 48.50 | 49.46 | 48.50 | 49.18 | 49,802 | +0.77(+1.59%) |
Jun 14, 2021 | 48.46 | 48.64 | 47.84 | 48.41 | 67,351 | -0.12(-0.25%) |
Jun 11, 2021 | 48.34 | 48.53 | 48.01 | 48.53 | 43,087 | +0.33(+0.68%) |
Jun 10, 2021 | 48.11 | 48.60 | 48.00 | 48.20 | 55,522 | +0.17(+0.35%) |
Jun 09, 2021 | 48.75 | 48.75 | 47.83 | 48.03 | 53,941 | -0.86(-1.76%) |
Jun 08, 2021 | 48.91 | 49.46 | 48.48 | 48.90 | 42,447 | -0.26(-0.53%) |
Jun 07, 2021 | 49.44 | 49.59 | 48.94 | 49.16 | 25,320 | -0.29(-0.59%) |
Jun 04, 2021 | 50.25 | 50.67 | 49.31 | 49.45 | 44,020 | -0.89(-1.77%) |
Jun 03, 2021 | 50.23 | 50.88 | 50.01 | 50.34 | 65,559 | +0.15(+0.30%) |
Jun 02, 2021 | 51.03 | 51.03 | 49.99 | 50.19 | 69,560 | -0.44(-0.87%) |