Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.13 | 50.13 | 49.73 | 49.99 | 2,336 | +0.23(+0.47%) |
Aug 30, 2021 | 48.85 | 50.08 | 48.85 | 49.76 | 4,646 | +0.44(+0.90%) |
Aug 27, 2021 | 48.86 | 49.36 | 48.42 | 49.32 | 4,687 | +0.89(+1.84%) |
Aug 26, 2021 | 48.65 | 48.89 | 48.42 | 48.43 | 2,953 | -0.06(-0.11%) |
Aug 25, 2021 | 48.32 | 49.35 | 48.32 | 48.48 | 2,252 | -0.26(-0.53%) |
Aug 24, 2021 | 49.35 | 49.35 | 48.28 | 48.74 | 2,389 | -0.36(-0.74%) |
Aug 23, 2021 | 49.01 | 49.10 | 48.95 | 49.10 | 1,959 | +0.44(+0.91%) |
Aug 20, 2021 | 48.56 | 49.02 | 48.24 | 48.66 | 4,982 | -0.44(-0.91%) |
Aug 19, 2021 | 49.55 | 49.55 | 49.10 | 49.10 | 2,266 | +0.87(+1.81%) |
Aug 18, 2021 | 48.60 | 49.22 | 48.05 | 48.23 | 3,193 | -0.27(-0.55%) |
Aug 17, 2021 | 48.37 | 49.06 | 47.91 | 48.50 | 2,689 | -0.76(-1.53%) |
Aug 16, 2021 | 49.25 | 49.25 | 49.25 | 49.25 | 473 | +0.18(+0.36%) |
Aug 13, 2021 | 48.46 | 49.08 | 48.46 | 49.08 | 1,820 | +0.20(+0.41%) |
Aug 12, 2021 | 49.66 | 49.66 | 48.37 | 48.88 | 2,161 | -0.63(-1.27%) |
Aug 11, 2021 | 49.55 | 49.67 | 49.48 | 49.50 | 1,531 | -0.02(-0.04%) |
Aug 10, 2021 | 48.58 | 50.07 | 48.58 | 49.52 | 4,281 | +1.52(+3.17%) |
Aug 09, 2021 | 48.93 | 48.93 | 48.00 | 48.00 | 1,722 | -1.61(-3.25%) |
Aug 06, 2021 | 48.83 | 49.61 | 48.83 | 49.61 | 5,451 | +0.79(+1.62%) |
Aug 05, 2021 | 48.37 | 49.05 | 48.37 | 48.82 | 3,000 | +0.80(+1.67%) |
Aug 04, 2021 | 48.18 | 48.74 | 48.00 | 48.02 | 4,197 | -0.19(-0.40%) |
Aug 03, 2021 | 50.18 | 50.18 | 48.05 | 48.21 | 2,687 | +0.47(+0.98%) |
Aug 02, 2021 | 47.15 | 47.91 | 47.15 | 47.74 | 3,644 | +0.76(+1.61%) |
Jul 30, 2021 | 47.12 | 47.47 | 46.99 | 46.99 | 3,526 | -0.13(-0.27%) |
Jul 29, 2021 | 46.99 | 47.77 | 46.99 | 47.12 | 3,399 | +0.43(+0.93%) |
Jul 28, 2021 | 48.21 | 48.21 | 46.48 | 46.68 | 7,847 | -0.83(-1.75%) |
Jul 27, 2021 | 48.37 | 48.60 | 47.45 | 47.51 | 3,980 | -1.77(-3.59%) |
Jul 26, 2021 | 50.94 | 50.94 | 49.28 | 49.28 | 4,127 | -1.36(-2.69%) |
Jul 23, 2021 | 49.15 | 51.48 | 48.37 | 50.65 | 8,636 | +0.94(+1.89%) |
Jul 22, 2021 | 48.46 | 50.32 | 46.63 | 49.71 | 10,165 | +1.53(+3.17%) |
Jul 21, 2021 | 48.92 | 49.29 | 48.18 | 48.18 | 2,947 | -0.30(-0.63%) |
Jul 20, 2021 | 49.93 | 50.45 | 48.48 | 48.48 | 11,397 | +0.08(+0.17%) |
Jul 19, 2021 | 49.75 | 49.75 | 47.45 | 48.40 | 5,418 | -1.35(-2.72%) |
Jul 16, 2021 | 50.48 | 50.48 | 49.75 | 49.75 | 3,296 | -0.10(-0.20%) |
Jul 15, 2021 | 49.79 | 50.56 | 49.65 | 49.85 | 9,312 | +0.10(+0.20%) |
Jul 14, 2021 | 47.46 | 50.49 | 47.46 | 49.75 | 14,046 | +2.17(+4.55%) |
Jul 13, 2021 | 47.16 | 47.91 | 47.05 | 47.59 | 8,631 | +0.28(+0.58%) |
Jul 12, 2021 | 46.21 | 47.91 | 46.21 | 47.31 | 4,129 | +0.62(+1.32%) |
Jul 09, 2021 | 48.60 | 48.60 | 46.48 | 46.69 | 2,477 | +0.05(+0.10%) |
Jul 08, 2021 | 46.65 | 46.65 | 46.65 | 46.65 | 1,599 | -0.73(-1.54%) |
Jul 07, 2021 | 48.97 | 49.42 | 47.13 | 47.37 | 17,139 | -1.00(-2.06%) |
Jul 06, 2021 | 48.83 | 48.86 | 48.37 | 48.37 | 3,134 | -1.07(-2.16%) |
Jul 02, 2021 | 50.24 | 50.49 | 49.44 | 49.44 | 4,462 | -0.05(-0.09%) |
Jul 01, 2021 | 50.85 | 50.85 | 48.83 | 49.48 | 4,730 | -0.36(-0.72%) |
Jun 30, 2021 | 50.67 | 50.72 | 49.84 | 49.84 | 5,621 | -0.21(-0.42%) |
Jun 29, 2021 | 50.05 | 50.06 | 49.29 | 50.06 | 6,521 | -1.01(-1.98%) |
Jun 28, 2021 | 53.73 | 53.73 | 49.29 | 51.07 | 7,953 | -2.26(-4.23%) |
Jun 25, 2021 | 48.92 | 53.33 | 48.92 | 53.33 | 36,864 | +2.85(+5.64%) |
Jun 24, 2021 | 49.33 | 50.48 | 49.33 | 50.48 | 1,685 | +1.89(+3.89%) |
Jun 23, 2021 | 47.24 | 48.82 | 47.24 | 48.59 | 2,541 | +0.68(+1.42%) |
Jun 22, 2021 | 48.11 | 48.17 | 47.45 | 47.91 | 3,359 | -0.92(-1.89%) |
Jun 21, 2021 | 47.03 | 48.83 | 47.03 | 48.83 | 2,701 | +1.58(+3.33%) |
Jun 18, 2021 | 47.55 | 47.55 | 46.76 | 47.25 | 10,995 | -1.37(-2.82%) |
Jun 17, 2021 | 47.87 | 48.63 | 47.87 | 48.63 | 1,814 | -0.88(-1.77%) |
Jun 16, 2021 | 50.42 | 50.44 | 49.50 | 49.50 | 4,607 | -1.46(-2.86%) |
Jun 15, 2021 | 52.02 | 52.02 | 50.96 | 50.96 | 2,239 | -0.64(-1.23%) |
Jun 14, 2021 | 51.59 | 51.59 | 51.59 | 51.59 | 1,480 | -0.62(-1.18%) |
Jun 11, 2021 | 52.46 | 53.44 | 52.21 | 52.21 | 15,022 | +0.62(+1.20%) |
Jun 10, 2021 | 51.13 | 51.69 | 50.44 | 51.59 | 4,179 | +0.59(+1.16%) |
Jun 09, 2021 | 50.95 | 51.00 | 50.67 | 51.00 | 2,920 | -0.77(-1.49%) |
Jun 08, 2021 | 52.05 | 52.05 | 51.78 | 51.78 | 3,416 | -1.14(-2.16%) |
Jun 07, 2021 | 52.92 | 52.92 | 52.92 | 52.92 | 1,812 | +2.13(+4.19%) |
Jun 04, 2021 | 51.59 | 51.59 | 50.79 | 50.79 | 2,088 | -0.62(-1.20%) |
Jun 03, 2021 | 51.41 | 51.41 | 51.41 | 51.41 | 1,388 | -0.15(-0.29%) |
Jun 02, 2021 | 50.67 | 51.56 | 50.67 | 51.56 | 1,942 | -0.25(-0.48%) |