Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.47 | 52.82 | 51.11 | 51.48 | 580,065 | -1.18(-2.24%) |
Aug 30, 2021 | 54.60 | 54.60 | 52.56 | 52.66 | 380,998 | -1.19(-2.21%) |
Aug 27, 2021 | 49.88 | 54.15 | 49.88 | 53.85 | 418,575 | +1.86(+3.58%) |
Aug 26, 2021 | 53.45 | 53.45 | 51.63 | 51.99 | 313,787 | -0.11(-0.21%) |
Aug 25, 2021 | 50.84 | 52.23 | 50.84 | 52.10 | 284,545 | +1.60(+3.17%) |
Aug 24, 2021 | 50.26 | 51.00 | 50.08 | 50.50 | 214,842 | +0.55(+1.10%) |
Aug 23, 2021 | 49.44 | 50.16 | 48.69 | 49.95 | 456,408 | +0.58(+1.17%) |
Aug 20, 2021 | 47.92 | 49.40 | 47.81 | 49.37 | 436,359 | +1.64(+3.44%) |
Aug 19, 2021 | 47.55 | 48.70 | 47.52 | 47.73 | 265,161 | -0.89(-1.83%) |
Aug 18, 2021 | 48.74 | 50.01 | 48.20 | 48.62 | 343,361 | -0.37(-0.76%) |
Aug 17, 2021 | 49.51 | 49.87 | 48.73 | 48.99 | 389,060 | -1.09(-2.18%) |
Aug 16, 2021 | 50.26 | 51.02 | 49.48 | 50.08 | 452,064 | -0.21(-0.42%) |
Aug 13, 2021 | 51.62 | 51.98 | 49.83 | 50.29 | 399,401 | -1.48(-2.86%) |
Aug 12, 2021 | 52.60 | 53.44 | 51.53 | 51.77 | 405,791 | -1.19(-2.25%) |
Aug 11, 2021 | 52.79 | 52.96 | 52.08 | 52.96 | 419,701 | +0.31(+0.59%) |
Aug 10, 2021 | 52.83 | 52.95 | 50.73 | 52.65 | 779,935 | -0.75(-1.40%) |
Aug 09, 2021 | 54.27 | 54.50 | 52.71 | 53.40 | 405,458 | -1.18(-2.16%) |
Aug 06, 2021 | 53.74 | 55.08 | 52.45 | 54.58 | 749,043 | +0.23(+0.42%) |
Aug 05, 2021 | 53.38 | 55.60 | 53.31 | 54.35 | 359,163 | +1.08(+2.03%) |
Aug 04, 2021 | 53.97 | 54.32 | 53.24 | 53.27 | 196,478 | -0.98(-1.81%) |
Aug 03, 2021 | 53.50 | 54.43 | 52.54 | 54.25 | 331,096 | +0.88(+1.65%) |
Aug 02, 2021 | 54.68 | 55.38 | 53.25 | 53.37 | 581,367 | -0.11(-0.21%) |
Jul 30, 2021 | 54.07 | 54.63 | 53.09 | 53.48 | 241,133 | -0.62(-1.15%) |
Jul 29, 2021 | 53.58 | 54.39 | 53.35 | 54.10 | 243,871 | +1.21(+2.29%) |
Jul 28, 2021 | 53.21 | 53.61 | 51.79 | 52.89 | 167,801 | -0.05(-0.09%) |
Jul 27, 2021 | 53.03 | 53.41 | 52.41 | 52.94 | 152,274 | -0.44(-0.82%) |
Jul 26, 2021 | 53.84 | 54.03 | 53.18 | 53.38 | 237,269 | -0.07(-0.13%) |
Jul 23, 2021 | 52.75 | 53.66 | 52.39 | 53.45 | 148,233 | +1.05(+2.00%) |
Jul 22, 2021 | 53.28 | 53.44 | 52.10 | 52.40 | 190,625 | -1.09(-2.04%) |
Jul 21, 2021 | 53.20 | 54.23 | 53.18 | 53.49 | 199,474 | +0.79(+1.50%) |
Jul 20, 2021 | 50.54 | 53.18 | 50.20 | 52.70 | 339,056 | +2.22(+4.40%) |
Jul 19, 2021 | 51.00 | 51.25 | 49.65 | 50.48 | 249,355 | -1.47(-2.83%) |
Jul 16, 2021 | 53.63 | 53.84 | 51.85 | 51.95 | 238,318 | -1.34(-2.51%) |
Jul 15, 2021 | 53.04 | 53.69 | 52.87 | 53.29 | 132,944 | -0.05(-0.09%) |
Jul 14, 2021 | 53.60 | 54.68 | 53.26 | 53.34 | 222,211 | +0.27(+0.51%) |
Jul 13, 2021 | 54.66 | 55.02 | 53.01 | 53.07 | 250,173 | -1.79(-3.26%) |
Jul 12, 2021 | 53.89 | 55.01 | 53.45 | 54.86 | 278,835 | +0.63(+1.16%) |
Jul 09, 2021 | 52.94 | 54.31 | 52.81 | 54.23 | 290,156 | +2.06(+3.95%) |
Jul 08, 2021 | 52.16 | 53.41 | 51.05 | 52.17 | 332,747 | -1.23(-2.30%) |
Jul 07, 2021 | 52.59 | 53.83 | 52.50 | 53.40 | 187,023 | +0.53(+1.00%) |
Jul 06, 2021 | 53.50 | 53.63 | 51.91 | 52.87 | 192,317 | -0.79(-1.47%) |
Jul 02, 2021 | 54.70 | 54.70 | 53.04 | 53.66 | 197,963 | -0.66(-1.22%) |
Jul 01, 2021 | 53.84 | 54.84 | 53.54 | 54.32 | 241,589 | +1.07(+2.01%) |
Jun 30, 2021 | 53.01 | 53.66 | 52.51 | 53.25 | 249,948 | +0.02(+0.04%) |
Jun 29, 2021 | 53.85 | 54.60 | 53.21 | 53.23 | 150,252 | -0.53(-0.99%) |
Jun 28, 2021 | 54.60 | 54.74 | 53.40 | 53.76 | 223,016 | -0.79(-1.45%) |
Jun 25, 2021 | 54.55 | 55.36 | 54.38 | 54.55 | 2,072,697 | +0.28(+0.52%) |
Jun 24, 2021 | 55.01 | 55.01 | 52.88 | 54.27 | 294,182 | +1.10(+2.07%) |
Jun 23, 2021 | 53.56 | 53.98 | 53.00 | 53.17 | 199,458 | -0.15(-0.28%) |
Jun 22, 2021 | 53.63 | 53.75 | 52.56 | 53.32 | 233,179 | -0.12(-0.22%) |
Jun 21, 2021 | 52.52 | 53.88 | 52.31 | 53.44 | 216,606 | +1.49(+2.87%) |
Jun 18, 2021 | 52.31 | 52.67 | 51.43 | 51.95 | 490,902 | -0.99(-1.87%) |
Jun 17, 2021 | 54.61 | 54.61 | 51.84 | 52.94 | 258,782 | -1.58(-2.90%) |
Jun 16, 2021 | 54.96 | 54.96 | 53.94 | 54.52 | 212,105 | -0.64(-1.16%) |
Jun 15, 2021 | 54.12 | 55.50 | 53.54 | 55.16 | 260,622 | +1.30(+2.41%) |
Jun 14, 2021 | 54.75 | 55.65 | 53.20 | 53.86 | 391,484 | -1.13(-2.05%) |
Jun 11, 2021 | 55.48 | 55.94 | 54.66 | 54.99 | 253,073 | -0.15(-0.27%) |
Jun 10, 2021 | 55.78 | 56.38 | 54.95 | 55.14 | 363,319 | -0.51(-0.92%) |
Jun 09, 2021 | 57.33 | 57.50 | 55.44 | 55.65 | 349,123 | -1.66(-2.90%) |
Jun 08, 2021 | 56.64 | 57.53 | 56.11 | 57.31 | 329,117 | +0.75(+1.33%) |
Jun 07, 2021 | 57.00 | 57.23 | 56.31 | 56.56 | 241,733 | -0.42(-0.74%) |
Jun 04, 2021 | 56.99 | 57.28 | 56.09 | 56.98 | 236,724 | +0.25(+0.44%) |
Jun 03, 2021 | 56.53 | 57.19 | 55.65 | 56.73 | 299,454 | +0.10(+0.18%) |
Jun 02, 2021 | 57.82 | 57.85 | 56.38 | 56.63 | 389,860 | -0.87(-1.51%) |