Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.39 | 53.47 | 53.29 | 53.41 | 2,956 | -0.05(-0.09%) |
Aug 30, 2021 | 53.55 | 53.55 | 53.46 | 53.46 | 1,293 | +0.11(+0.20%) |
Aug 27, 2021 | 53.26 | 53.35 | 53.26 | 53.35 | 1,576 | +1.18(+2.27%) |
Aug 26, 2021 | 52.65 | 52.65 | 52.13 | 52.17 | 2,002 | -0.60(-1.13%) |
Aug 25, 2021 | 52.51 | 52.87 | 52.51 | 52.76 | 1,694 | +0.34(+0.65%) |
Aug 24, 2021 | 52.27 | 52.43 | 52.20 | 52.42 | 9,610 | +0.40(+0.76%) |
Aug 23, 2021 | 51.75 | 52.03 | 51.75 | 52.03 | 3,053 | +0.90(+1.75%) |
Aug 20, 2021 | 50.75 | 51.14 | 50.75 | 51.13 | 1,644 | +0.95(+1.90%) |
Aug 19, 2021 | 50.21 | 50.59 | 50.16 | 50.18 | 7,953 | -0.58(-1.14%) |
Aug 18, 2021 | 51.25 | 51.25 | 50.75 | 50.75 | 1,896 | -0.44(-0.86%) |
Aug 17, 2021 | 51.19 | 51.19 | 51.19 | 51.19 | 1,029 | -1.02(-1.95%) |
Aug 16, 2021 | 52.26 | 52.34 | 52.21 | 52.21 | 2,167 | -0.30(-0.57%) |
Aug 13, 2021 | 52.67 | 52.67 | 52.51 | 52.51 | 1,840 | -0.55(-1.04%) |
Aug 12, 2021 | 52.97 | 53.07 | 52.97 | 53.07 | 2,866 | -0.15(-0.28%) |
Aug 11, 2021 | 53.10 | 53.22 | 53.03 | 53.22 | 2,649 | +0.11(+0.21%) |
Aug 10, 2021 | 53.10 | 53.13 | 53.10 | 53.11 | 1,884 | -0.02(-0.04%) |
Aug 09, 2021 | 53.39 | 53.46 | 53.08 | 53.13 | 5,155 | -0.27(-0.50%) |
Aug 06, 2021 | 53.39 | 53.40 | 53.28 | 53.40 | 3,759 | +0.39(+0.73%) |
Aug 05, 2021 | 52.60 | 53.01 | 52.60 | 53.01 | 3,258 | +0.67(+1.28%) |
Aug 04, 2021 | 52.35 | 52.59 | 52.34 | 52.34 | 3,196 | -0.51(-0.97%) |
Aug 03, 2021 | 51.95 | 52.85 | 51.77 | 52.85 | 9,918 | +0.64(+1.23%) |
Aug 02, 2021 | 53.00 | 53.00 | 52.15 | 52.21 | 14,483 | -0.03(-0.05%) |
Jul 30, 2021 | 52.12 | 52.24 | 52.12 | 52.24 | 1,949 | -0.09(-0.16%) |
Jul 29, 2021 | 51.83 | 52.63 | 51.83 | 52.32 | 3,575 | +0.65(+1.26%) |
Jul 28, 2021 | 51.33 | 51.96 | 51.33 | 51.67 | 8,435 | +0.75(+1.47%) |
Jul 27, 2021 | 50.66 | 50.92 | 50.53 | 50.92 | 2,605 | -0.50(-0.97%) |
Jul 26, 2021 | 51.46 | 51.46 | 51.40 | 51.42 | 2,179 | +0.21(+0.42%) |
Jul 23, 2021 | 51.21 | 51.21 | 51.21 | 51.21 | 624 | +0.37(+0.73%) |
Jul 22, 2021 | 50.84 | 50.84 | 50.84 | 50.84 | 1,113 | -0.77(-1.49%) |
Jul 21, 2021 | 51.46 | 51.61 | 51.46 | 51.61 | 2,953 | +0.80(+1.57%) |
Jul 20, 2021 | 50.42 | 50.97 | 50.42 | 50.81 | 3,267 | +1.50(+3.05%) |
Jul 19, 2021 | 48.76 | 49.63 | 48.76 | 49.30 | 3,196 | -0.29(-0.59%) |
Jul 16, 2021 | 49.60 | 49.60 | 49.60 | 49.60 | 1,150 | -0.42(-0.83%) |
Jul 15, 2021 | 50.01 | 50.22 | 49.86 | 50.01 | 3,463 | -0.28(-0.56%) |
Jul 14, 2021 | 51.21 | 51.21 | 50.30 | 50.30 | 11,495 | -0.87(-1.70%) |
Jul 13, 2021 | 51.43 | 51.46 | 51.17 | 51.17 | 13,245 | -1.04(-1.99%) |
Jul 12, 2021 | 51.79 | 52.21 | 51.79 | 52.21 | 7,048 | +0.01(+0.02%) |
Jul 09, 2021 | 51.86 | 52.20 | 51.86 | 52.20 | 4,841 | +1.32(+2.60%) |
Jul 08, 2021 | 50.23 | 51.43 | 50.23 | 50.87 | 3,202 | -0.64(-1.24%) |
Jul 07, 2021 | 51.39 | 51.57 | 51.39 | 51.51 | 3,979 | -0.27(-0.52%) |
Jul 06, 2021 | 51.46 | 51.78 | 51.46 | 51.78 | 2,714 | -0.37(-0.70%) |
Jul 02, 2021 | 52.18 | 52.22 | 52.15 | 52.15 | 3,591 | -0.47(-0.89%) |
Jul 01, 2021 | 52.61 | 52.70 | 52.46 | 52.62 | 26,090 | +0.25(+0.48%) |
Jun 30, 2021 | 52.47 | 52.47 | 52.33 | 52.37 | 4,670 | -0.23(-0.44%) |
Jun 29, 2021 | 52.69 | 52.91 | 52.49 | 52.60 | 4,956 | +0.06(+0.11%) |
Jun 28, 2021 | 52.74 | 52.74 | 52.26 | 52.54 | 4,353 | +0.09(+0.18%) |
Jun 25, 2021 | 52.62 | 52.78 | 52.44 | 52.44 | 3,634 | +0.02(+0.04%) |
Jun 24, 2021 | 52.05 | 52.49 | 52.03 | 52.42 | 7,356 | +0.71(+1.37%) |
Jun 23, 2021 | 51.48 | 51.90 | 51.48 | 51.71 | 3,351 | +0.27(+0.52%) |
Jun 22, 2021 | 51.22 | 51.45 | 51.22 | 51.45 | 2,726 | +0.26(+0.50%) |
Jun 21, 2021 | 50.37 | 51.24 | 50.37 | 51.19 | 4,552 | +0.87(+1.73%) |
Jun 18, 2021 | 50.80 | 50.80 | 50.20 | 50.32 | 3,375 | -0.85(-1.65%) |
Jun 17, 2021 | 51.25 | 51.25 | 50.80 | 51.17 | 5,500 | -0.24(-0.47%) |
Jun 16, 2021 | 51.25 | 51.42 | 51.11 | 51.41 | 4,218 | -0.09(-0.17%) |
Jun 15, 2021 | 51.14 | 51.49 | 51.14 | 51.49 | 3,170 | -0.10(-0.20%) |
Jun 14, 2021 | 51.61 | 51.61 | 51.56 | 51.60 | 2,865 | -0.13(-0.25%) |
Jun 11, 2021 | 50.99 | 51.73 | 50.99 | 51.73 | 5,687 | +0.47(+0.91%) |
Jun 10, 2021 | 51.50 | 51.50 | 51.26 | 51.26 | 5,018 | -0.55(-1.07%) |
Jun 09, 2021 | 52.11 | 52.20 | 51.81 | 51.81 | 3,543 | -0.47(-0.90%) |
Jun 08, 2021 | 51.84 | 52.29 | 51.84 | 52.29 | 3,605 | +0.42(+0.82%) |
Jun 07, 2021 | 51.23 | 51.91 | 51.23 | 51.86 | 8,568 | +0.63(+1.24%) |
Jun 04, 2021 | 50.97 | 51.23 | 50.97 | 51.23 | 5,142 | +0.30(+0.60%) |
Jun 03, 2021 | 50.89 | 51.14 | 50.77 | 50.93 | 5,351 | -0.65(-1.26%) |
Jun 02, 2021 | 51.48 | 51.58 | 51.47 | 51.58 | 7,292 | -0.03(-0.05%) |