Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.11 | 51.31 | 50.73 | 51.10 | 4,046 | +0.34(+0.67%) |
Aug 30, 2021 | 51.68 | 51.69 | 50.73 | 50.75 | 16,719 | -1.01(-1.95%) |
Aug 27, 2021 | 50.95 | 51.81 | 50.85 | 51.76 | 8,494 | +1.31(+2.60%) |
Aug 26, 2021 | 51.01 | 51.01 | 50.45 | 50.45 | 73,879 | -0.83(-1.62%) |
Aug 25, 2021 | 50.78 | 51.65 | 50.78 | 51.28 | 34,853 | +0.27(+0.52%) |
Aug 24, 2021 | 50.70 | 51.06 | 50.70 | 51.01 | 10,381 | +0.18(+0.35%) |
Aug 23, 2021 | 50.49 | 51.03 | 50.44 | 50.84 | 46,312 | +0.30(+0.58%) |
Aug 20, 2021 | 49.66 | 50.54 | 49.66 | 50.54 | 29,036 | +0.91(+1.84%) |
Aug 19, 2021 | 49.91 | 50.04 | 49.26 | 49.63 | 34,847 | -0.79(-1.57%) |
Aug 18, 2021 | 50.26 | 50.93 | 50.26 | 50.42 | 8,276 | -0.23(-0.46%) |
Aug 17, 2021 | 50.70 | 50.74 | 50.16 | 50.65 | 5,413 | -0.52(-1.01%) |
Aug 16, 2021 | 50.99 | 51.32 | 50.99 | 51.17 | 4,672 | -0.14(-0.28%) |
Aug 13, 2021 | 51.35 | 51.49 | 51.24 | 51.31 | 10,442 | -0.47(-0.91%) |
Aug 12, 2021 | 52.08 | 52.08 | 51.72 | 51.78 | 7,298 | -0.34(-0.64%) |
Aug 11, 2021 | 51.28 | 52.12 | 51.27 | 52.12 | 65,344 | +0.68(+1.32%) |
Aug 10, 2021 | 50.64 | 51.50 | 50.55 | 51.44 | 12,397 | +0.66(+1.29%) |
Aug 09, 2021 | 50.87 | 51.38 | 50.77 | 50.78 | 20,074 | -0.46(-0.90%) |
Aug 06, 2021 | 50.70 | 51.52 | 50.70 | 51.24 | 9,763 | +1.57(+3.16%) |
Aug 05, 2021 | 49.10 | 49.67 | 49.05 | 49.67 | 15,897 | +0.76(+1.55%) |
Aug 04, 2021 | 48.75 | 49.37 | 48.75 | 48.91 | 5,790 | -0.40(-0.81%) |
Aug 03, 2021 | 49.15 | 49.48 | 48.29 | 49.31 | 22,884 | +0.54(+1.10%) |
Aug 02, 2021 | 49.31 | 50.31 | 48.75 | 48.78 | 11,108 | -0.42(-0.85%) |
Jul 30, 2021 | 49.72 | 50.16 | 49.15 | 49.19 | 10,599 | -0.58(-1.17%) |
Jul 29, 2021 | 49.70 | 50.12 | 49.69 | 49.77 | 3,998 | +0.32(+0.65%) |
Jul 28, 2021 | 48.96 | 49.70 | 48.96 | 49.45 | 10,290 | +0.86(+1.77%) |
Jul 27, 2021 | 48.57 | 49.01 | 48.57 | 48.59 | 4,500 | -0.33(-0.68%) |
Jul 26, 2021 | 48.50 | 49.19 | 48.46 | 48.92 | 14,404 | +0.46(+0.95%) |
Jul 23, 2021 | 48.61 | 48.67 | 48.27 | 48.46 | 12,012 | +0.40(+0.83%) |
Jul 22, 2021 | 49.03 | 49.03 | 47.91 | 48.06 | 71,284 | -1.17(-2.38%) |
Jul 21, 2021 | 49.17 | 49.62 | 49.12 | 49.24 | 269,750 | +0.78(+1.60%) |
Jul 20, 2021 | 47.83 | 49.33 | 47.56 | 48.46 | 27,570 | +1.01(+2.12%) |
Jul 19, 2021 | 48.08 | 48.13 | 47.21 | 47.45 | 29,858 | -1.50(-3.06%) |
Jul 16, 2021 | 49.74 | 49.83 | 48.92 | 48.95 | 13,280 | -1.15(-2.30%) |
Jul 15, 2021 | 49.28 | 50.10 | 49.28 | 50.10 | 30,048 | +0.66(+1.34%) |
Jul 14, 2021 | 49.74 | 50.21 | 49.10 | 49.44 | 19,982 | -0.09(-0.18%) |
Jul 13, 2021 | 49.58 | 49.82 | 49.41 | 49.53 | 6,443 | -0.96(-1.91%) |
Jul 12, 2021 | 49.92 | 50.51 | 49.77 | 50.50 | 30,354 | +0.12(+0.24%) |
Jul 09, 2021 | 49.42 | 50.38 | 49.42 | 50.38 | 15,541 | +1.88(+3.87%) |
Jul 08, 2021 | 48.60 | 49.10 | 48.03 | 48.50 | 96,403 | -0.85(-1.72%) |
Jul 07, 2021 | 49.61 | 49.74 | 49.09 | 49.35 | 22,133 | -0.29(-0.58%) |
Jul 06, 2021 | 49.95 | 49.96 | 49.22 | 49.64 | 30,350 | -1.34(-2.64%) |
Jul 02, 2021 | 51.58 | 51.58 | 50.90 | 50.98 | 3,770 | -0.59(-1.14%) |
Jul 01, 2021 | 51.39 | 51.82 | 51.39 | 51.57 | 13,471 | +0.48(+0.94%) |
Jun 30, 2021 | 50.96 | 51.30 | 50.92 | 51.09 | 7,757 | +0.00(+0.01%) |
Jun 29, 2021 | 51.84 | 51.87 | 51.02 | 51.08 | 26,964 | -0.34(-0.67%) |
Jun 28, 2021 | 52.57 | 52.57 | 51.13 | 51.43 | 4,914 | -1.20(-2.29%) |
Jun 25, 2021 | 52.42 | 53.11 | 52.39 | 52.63 | 18,440 | +0.18(+0.35%) |
Jun 24, 2021 | 51.71 | 52.45 | 51.71 | 52.45 | 13,914 | +0.69(+1.33%) |
Jun 23, 2021 | 52.22 | 52.22 | 51.74 | 51.76 | 21,960 | -0.06(-0.11%) |
Jun 22, 2021 | 51.65 | 51.97 | 51.34 | 51.81 | 8,593 | -0.08(-0.16%) |
Jun 21, 2021 | 51.01 | 51.93 | 50.76 | 51.90 | 6,446 | +1.78(+3.55%) |
Jun 18, 2021 | 51.54 | 51.57 | 50.12 | 50.12 | 28,081 | -1.98(-3.80%) |
Jun 17, 2021 | 54.23 | 54.32 | 52.06 | 52.10 | 15,498 | -2.07(-3.83%) |
Jun 16, 2021 | 53.33 | 54.44 | 52.83 | 54.17 | 17,595 | +0.52(+0.98%) |
Jun 15, 2021 | 53.13 | 53.78 | 52.83 | 53.64 | 13,312 | +1.02(+1.93%) |
Jun 14, 2021 | 53.65 | 53.68 | 52.43 | 52.63 | 12,444 | -0.80(-1.51%) |
Jun 11, 2021 | 53.59 | 53.83 | 53.35 | 53.43 | 6,503 | +0.17(+0.32%) |
Jun 10, 2021 | 54.00 | 54.00 | 53.26 | 53.26 | 23,573 | -0.82(-1.52%) |
Jun 09, 2021 | 54.65 | 54.65 | 54.07 | 54.08 | 7,593 | -1.05(-1.91%) |
Jun 08, 2021 | 54.74 | 55.14 | 54.22 | 55.14 | 5,955 | +0.35(+0.64%) |
Jun 07, 2021 | 54.56 | 54.88 | 54.54 | 54.79 | 7,421 | +0.21(+0.38%) |
Jun 04, 2021 | 54.40 | 54.61 | 54.05 | 54.58 | 16,561 | -0.07(-0.13%) |
Jun 03, 2021 | 54.31 | 54.72 | 54.19 | 54.65 | 10,538 | +0.34(+0.63%) |
Jun 02, 2021 | 54.68 | 54.81 | 54.31 | 54.31 | 64,057 | -0.65(-1.19%) |