Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.38 | 49.82 | 48.82 | 49.66 | 446,650 | +0.23(+0.46%) |
Aug 30, 2021 | 50.98 | 50.98 | 49.41 | 49.43 | 493,120 | -1.05(-2.08%) |
Aug 27, 2021 | 48.47 | 50.78 | 48.47 | 50.48 | 606,273 | +1.88(+3.86%) |
Aug 26, 2021 | 48.90 | 49.63 | 48.18 | 48.61 | 359,080 | -0.63(-1.29%) |
Aug 25, 2021 | 48.68 | 49.72 | 47.93 | 49.24 | 621,083 | +0.65(+1.34%) |
Aug 24, 2021 | 46.68 | 48.99 | 46.68 | 48.59 | 739,014 | +2.42(+5.24%) |
Aug 23, 2021 | 45.75 | 46.44 | 45.37 | 46.17 | 401,633 | +0.94(+2.09%) |
Aug 20, 2021 | 44.40 | 45.59 | 44.23 | 45.22 | 427,967 | +0.69(+1.55%) |
Aug 19, 2021 | 45.19 | 45.61 | 43.54 | 44.54 | 645,178 | -1.51(-3.29%) |
Aug 18, 2021 | 45.46 | 46.83 | 45.16 | 46.05 | 466,863 | +0.34(+0.75%) |
Aug 17, 2021 | 46.88 | 47.32 | 45.38 | 45.71 | 495,886 | -1.75(-3.69%) |
Aug 16, 2021 | 47.91 | 48.12 | 47.22 | 47.46 | 542,579 | -0.77(-1.60%) |
Aug 13, 2021 | 47.99 | 48.40 | 47.60 | 48.23 | 521,553 | +0.05(+0.11%) |
Aug 12, 2021 | 47.67 | 48.30 | 47.11 | 48.17 | 1,003,732 | +0.19(+0.40%) |
Aug 11, 2021 | 46.35 | 47.98 | 45.81 | 47.98 | 1,249,038 | +1.50(+3.22%) |
Aug 10, 2021 | 45.56 | 46.49 | 45.11 | 46.49 | 604,980 | +1.21(+2.66%) |
Aug 09, 2021 | 45.76 | 45.76 | 44.48 | 45.28 | 646,754 | -0.83(-1.79%) |
Aug 06, 2021 | 46.05 | 46.99 | 45.79 | 46.10 | 568,942 | +0.23(+0.49%) |
Aug 05, 2021 | 44.96 | 46.72 | 44.92 | 45.88 | 1,027,683 | +1.12(+2.51%) |
Aug 04, 2021 | 45.07 | 45.85 | 44.46 | 44.75 | 995,860 | -0.68(-1.50%) |
Aug 03, 2021 | 46.58 | 46.62 | 44.52 | 45.43 | 1,085,687 | -0.99(-2.13%) |
Aug 02, 2021 | 47.44 | 48.90 | 46.28 | 46.42 | 981,554 | -0.55(-1.18%) |
Jul 30, 2021 | 47.89 | 48.55 | 46.59 | 46.97 | 1,693,567 | -1.37(-2.83%) |
Jul 29, 2021 | 48.49 | 49.47 | 47.65 | 48.34 | 2,644,758 | -0.04(-0.08%) |
Jul 28, 2021 | 50.86 | 51.66 | 47.03 | 48.38 | 2,322,307 | -2.82(-5.51%) |
Jul 27, 2021 | 50.99 | 51.47 | 50.44 | 51.20 | 706,592 | -0.26(-0.51%) |
Jul 26, 2021 | 51.48 | 51.84 | 50.89 | 51.46 | 946,495 | +0.28(+0.55%) |
Jul 23, 2021 | 51.78 | 52.33 | 50.69 | 51.18 | 478,204 | -0.48(-0.93%) |
Jul 22, 2021 | 52.10 | 52.33 | 51.26 | 51.66 | 342,199 | -0.93(-1.78%) |
Jul 21, 2021 | 50.99 | 52.82 | 50.90 | 52.60 | 766,771 | +2.37(+4.71%) |
Jul 20, 2021 | 48.06 | 50.66 | 47.82 | 50.23 | 1,227,208 | +2.19(+4.55%) |
Jul 19, 2021 | 48.13 | 49.21 | 47.04 | 48.04 | 919,837 | -1.57(-3.16%) |
Jul 16, 2021 | 51.71 | 51.82 | 49.53 | 49.61 | 378,025 | -1.61(-3.13%) |
Jul 15, 2021 | 51.00 | 51.71 | 50.63 | 51.22 | 659,109 | -0.26(-0.51%) |
Jul 14, 2021 | 51.75 | 52.55 | 51.13 | 51.48 | 625,218 | -0.01(-0.02%) |
Jul 13, 2021 | 52.55 | 52.64 | 51.41 | 51.49 | 587,743 | -1.60(-3.01%) |
Jul 12, 2021 | 52.56 | 53.30 | 52.26 | 53.09 | 455,309 | -0.16(-0.31%) |
Jul 09, 2021 | 51.93 | 53.43 | 51.93 | 53.25 | 514,704 | +1.87(+3.64%) |
Jul 08, 2021 | 50.70 | 52.07 | 49.50 | 51.38 | 613,049 | -0.42(-0.81%) |
Jul 07, 2021 | 52.25 | 53.12 | 51.26 | 51.80 | 432,637 | -1.05(-1.99%) |
Jul 06, 2021 | 54.43 | 54.80 | 52.47 | 52.85 | 615,048 | -1.75(-3.21%) |
Jul 02, 2021 | 55.13 | 55.41 | 54.48 | 54.60 | 433,082 | -0.26(-0.48%) |
Jul 01, 2021 | 54.57 | 55.13 | 54.46 | 54.86 | 511,694 | +0.95(+1.77%) |
Jun 30, 2021 | 53.13 | 54.28 | 53.13 | 53.91 | 595,963 | +0.67(+1.26%) |
Jun 29, 2021 | 53.38 | 54.02 | 52.71 | 53.24 | 510,114 | +0.01(+0.02%) |
Jun 28, 2021 | 54.57 | 54.61 | 52.60 | 53.23 | 756,770 | -1.46(-2.67%) |
Jun 25, 2021 | 54.97 | 55.31 | 54.40 | 54.69 | 1,911,838 | -0.27(-0.50%) |
Jun 24, 2021 | 55.69 | 55.69 | 54.23 | 54.96 | 360,350 | -0.07(-0.13%) |
Jun 23, 2021 | 54.12 | 55.45 | 54.12 | 55.04 | 852,704 | +0.83(+1.54%) |
Jun 22, 2021 | 54.73 | 54.73 | 53.47 | 54.20 | 1,031,333 | -0.38(-0.70%) |
Jun 21, 2021 | 53.02 | 54.71 | 52.73 | 54.58 | 762,970 | +1.99(+3.78%) |
Jun 18, 2021 | 54.17 | 54.48 | 52.30 | 52.60 | 1,184,269 | -1.86(-3.41%) |
Jun 17, 2021 | 56.01 | 56.40 | 53.69 | 54.46 | 739,572 | -1.82(-3.24%) |
Jun 16, 2021 | 56.49 | 57.09 | 56.02 | 56.28 | 636,834 | -0.54(-0.96%) |
Jun 15, 2021 | 56.60 | 57.28 | 56.32 | 56.82 | 560,302 | +0.20(+0.35%) |
Jun 14, 2021 | 57.83 | 58.16 | 56.32 | 56.62 | 504,370 | -1.09(-1.89%) |
Jun 11, 2021 | 56.91 | 57.79 | 56.91 | 57.71 | 341,637 | +0.69(+1.20%) |
Jun 10, 2021 | 57.50 | 57.59 | 56.57 | 57.03 | 297,964 | -0.14(-0.24%) |
Jun 09, 2021 | 58.23 | 58.27 | 57.13 | 57.16 | 438,970 | -1.19(-2.04%) |
Jun 08, 2021 | 58.18 | 58.61 | 57.81 | 58.35 | 491,857 | +0.20(+0.34%) |
Jun 07, 2021 | 58.54 | 58.78 | 57.90 | 58.15 | 442,746 | +0.16(+0.28%) |
Jun 04, 2021 | 58.25 | 58.98 | 57.87 | 57.99 | 498,203 | +0.18(+0.31%) |
Jun 03, 2021 | 57.65 | 58.61 | 57.09 | 57.81 | 611,650 | -0.51(-0.87%) |
Jun 02, 2021 | 59.77 | 59.88 | 57.64 | 58.32 | 694,758 | -0.97(-1.64%) |