Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.38 | 50.46 | 49.48 | 50.13 | 168,102 | -0.12(-0.24%) |
Aug 30, 2021 | 51.55 | 51.70 | 50.08 | 50.25 | 191,882 | -1.28(-2.48%) |
Aug 27, 2021 | 49.47 | 51.78 | 49.44 | 51.53 | 351,965 | +2.13(+4.30%) |
Aug 26, 2021 | 50.50 | 51.16 | 49.31 | 49.40 | 191,073 | -1.09(-2.17%) |
Aug 25, 2021 | 50.23 | 51.47 | 50.05 | 50.50 | 285,044 | +0.27(+0.53%) |
Aug 24, 2021 | 50.11 | 50.90 | 49.79 | 50.23 | 281,207 | +0.40(+0.80%) |
Aug 23, 2021 | 48.22 | 49.84 | 48.22 | 49.83 | 240,490 | +1.80(+3.74%) |
Aug 20, 2021 | 46.31 | 48.64 | 46.08 | 48.04 | 548,399 | +1.84(+3.97%) |
Aug 19, 2021 | 47.60 | 48.12 | 44.88 | 46.20 | 1,101,525 | -2.11(-4.37%) |
Aug 18, 2021 | 49.25 | 50.03 | 48.30 | 48.31 | 225,293 | -0.94(-1.91%) |
Aug 17, 2021 | 49.65 | 49.65 | 48.27 | 49.25 | 304,224 | -0.84(-1.68%) |
Aug 16, 2021 | 50.19 | 50.20 | 48.72 | 50.09 | 240,980 | -0.11(-0.21%) |
Aug 13, 2021 | 51.10 | 51.12 | 49.24 | 50.20 | 321,868 | -0.73(-1.44%) |
Aug 12, 2021 | 51.03 | 51.99 | 50.29 | 50.93 | 255,957 | -0.08(-0.16%) |
Aug 11, 2021 | 51.05 | 51.34 | 49.98 | 51.02 | 236,149 | +0.53(+1.04%) |
Aug 10, 2021 | 51.56 | 51.86 | 50.40 | 50.49 | 333,731 | -0.97(-1.89%) |
Aug 09, 2021 | 51.10 | 52.37 | 50.95 | 51.46 | 194,573 | +0.75(+1.48%) |
Aug 06, 2021 | 50.28 | 51.36 | 50.24 | 50.71 | 221,805 | +0.51(+1.01%) |
Aug 05, 2021 | 49.18 | 50.28 | 48.84 | 50.21 | 288,044 | +1.34(+2.75%) |
Aug 04, 2021 | 48.20 | 49.15 | 47.45 | 48.86 | 252,345 | +0.44(+0.90%) |
Aug 03, 2021 | 49.23 | 49.38 | 45.83 | 48.43 | 593,201 | -0.91(-1.85%) |
Aug 02, 2021 | 50.28 | 50.50 | 49.31 | 49.34 | 316,830 | -0.83(-1.66%) |
Jul 30, 2021 | 49.33 | 53.25 | 49.33 | 50.17 | 451,761 | +0.67(+1.35%) |
Jul 29, 2021 | 50.18 | 50.49 | 48.91 | 49.50 | 235,261 | -0.13(-0.25%) |
Jul 28, 2021 | 48.96 | 50.05 | 48.58 | 49.63 | 205,144 | +1.14(+2.34%) |
Jul 27, 2021 | 49.75 | 49.87 | 47.89 | 48.49 | 183,976 | -1.31(-2.64%) |
Jul 26, 2021 | 50.55 | 51.08 | 49.50 | 49.81 | 140,845 | -0.44(-0.87%) |
Jul 23, 2021 | 49.87 | 50.47 | 48.94 | 50.25 | 243,765 | +0.41(+0.82%) |
Jul 22, 2021 | 50.65 | 50.84 | 49.39 | 49.84 | 312,595 | -0.94(-1.84%) |
Jul 21, 2021 | 50.50 | 51.58 | 50.08 | 50.77 | 315,723 | +1.00(+2.00%) |
Jul 20, 2021 | 49.36 | 51.13 | 48.89 | 49.78 | 433,268 | +0.69(+1.41%) |
Jul 19, 2021 | 49.01 | 49.57 | 47.80 | 49.09 | 581,594 | -0.82(-1.64%) |
Jul 16, 2021 | 51.71 | 52.29 | 49.54 | 49.90 | 611,391 | -1.84(-3.56%) |
Jul 15, 2021 | 51.36 | 52.59 | 50.86 | 51.75 | 345,110 | -0.18(-0.34%) |
Jul 14, 2021 | 54.12 | 54.52 | 51.75 | 51.92 | 413,045 | -1.45(-2.71%) |
Jul 13, 2021 | 54.00 | 54.21 | 52.85 | 53.37 | 250,119 | -0.53(-0.98%) |
Jul 12, 2021 | 53.30 | 54.39 | 52.40 | 53.90 | 309,834 | +0.46(+0.86%) |
Jul 09, 2021 | 53.39 | 54.36 | 52.30 | 53.44 | 380,789 | +0.76(+1.44%) |
Jul 08, 2021 | 54.03 | 54.92 | 52.15 | 52.68 | 618,410 | -3.17(-5.68%) |
Jul 07, 2021 | 56.74 | 57.02 | 55.18 | 55.85 | 328,328 | -1.02(-1.80%) |
Jul 06, 2021 | 57.20 | 57.20 | 55.70 | 56.88 | 318,365 | +0.10(+0.18%) |
Jul 02, 2021 | 57.63 | 57.63 | 55.70 | 56.77 | 363,390 | -0.79(-1.37%) |
Jul 01, 2021 | 56.31 | 57.74 | 55.53 | 57.56 | 240,085 | +1.49(+2.66%) |
Jun 30, 2021 | 54.74 | 56.42 | 54.49 | 56.07 | 291,450 | +1.02(+1.85%) |
Jun 29, 2021 | 54.67 | 55.65 | 54.06 | 55.05 | 243,106 | +0.99(+1.83%) |
Jun 28, 2021 | 56.60 | 56.72 | 53.48 | 54.06 | 372,193 | -2.53(-4.47%) |
Jun 25, 2021 | 55.70 | 56.76 | 54.95 | 56.60 | 888,651 | +1.12(+2.02%) |
Jun 24, 2021 | 53.87 | 55.62 | 53.17 | 55.47 | 502,301 | +2.27(+4.26%) |
Jun 23, 2021 | 52.97 | 53.85 | 52.76 | 53.21 | 348,174 | +0.25(+0.48%) |
Jun 22, 2021 | 52.75 | 53.22 | 51.49 | 52.96 | 302,287 | +0.65(+1.25%) |
Jun 21, 2021 | 51.31 | 53.19 | 51.26 | 52.30 | 438,681 | +1.72(+3.41%) |
Jun 18, 2021 | 51.17 | 52.25 | 49.25 | 50.58 | 848,793 | -0.98(-1.90%) |
Jun 17, 2021 | 52.23 | 52.58 | 49.57 | 51.56 | 538,848 | -0.30(-0.59%) |
Jun 16, 2021 | 51.66 | 52.24 | 50.51 | 51.87 | 733,104 | +0.85(+1.67%) |
Jun 15, 2021 | 50.94 | 51.72 | 48.61 | 51.01 | 717,524 | +0.12(+0.23%) |
Jun 14, 2021 | 48.69 | 51.14 | 48.37 | 50.89 | 677,517 | +2.27(+4.66%) |
Jun 11, 2021 | 49.10 | 49.70 | 48.40 | 48.63 | 410,532 | -0.53(-1.07%) |
Jun 10, 2021 | 50.39 | 50.42 | 48.88 | 49.15 | 240,019 | -1.16(-2.30%) |
Jun 09, 2021 | 50.59 | 51.22 | 49.68 | 50.31 | 252,083 | -0.08(-0.16%) |
Jun 08, 2021 | 49.73 | 50.62 | 49.10 | 50.39 | 265,419 | +1.37(+2.80%) |
Jun 07, 2021 | 49.79 | 50.39 | 48.72 | 49.02 | 402,454 | -1.06(-2.12%) |
Jun 04, 2021 | 52.12 | 52.18 | 49.32 | 50.08 | 503,268 | -1.79(-3.45%) |
Jun 03, 2021 | 52.24 | 52.82 | 51.61 | 51.87 | 332,146 | -0.96(-1.81%) |
Jun 02, 2021 | 55.32 | 55.32 | 52.22 | 52.83 | 361,320 | -2.24(-4.07%) |