Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 54.74 | 55.17 | 53.90 | 55.03 | 1,985,672 | +0.41(+0.75%) |
Aug 30, 2021 | 54.84 | 54.86 | 54.26 | 54.62 | 484,041 | -0.04(-0.07%) |
Aug 27, 2021 | 53.55 | 54.75 | 53.19 | 54.66 | 607,176 | +1.46(+2.74%) |
Aug 26, 2021 | 53.55 | 53.96 | 52.70 | 53.20 | 418,226 | -0.10(-0.19%) |
Aug 25, 2021 | 53.19 | 54.12 | 52.69 | 53.30 | 542,373 | +0.58(+1.09%) |
Aug 24, 2021 | 52.99 | 53.33 | 52.48 | 52.72 | 498,952 | +0.10(+0.19%) |
Aug 23, 2021 | 52.21 | 52.95 | 52.21 | 52.63 | 354,630 | +0.57(+1.09%) |
Aug 20, 2021 | 50.77 | 52.10 | 50.52 | 52.06 | 447,297 | +1.30(+2.56%) |
Aug 19, 2021 | 50.13 | 51.06 | 49.84 | 50.76 | 588,287 | -0.21(-0.41%) |
Aug 18, 2021 | 51.67 | 52.29 | 50.89 | 50.97 | 364,732 | -0.79(-1.53%) |
Aug 17, 2021 | 51.45 | 52.12 | 51.06 | 51.76 | 329,301 | -0.31(-0.59%) |
Aug 16, 2021 | 51.84 | 52.40 | 51.34 | 52.07 | 221,885 | -0.45(-0.85%) |
Aug 13, 2021 | 54.24 | 54.24 | 52.32 | 52.52 | 253,039 | -1.32(-2.45%) |
Aug 12, 2021 | 54.13 | 54.16 | 53.24 | 53.84 | 353,437 | -0.34(-0.62%) |
Aug 11, 2021 | 53.83 | 54.18 | 53.11 | 54.17 | 502,151 | +1.15(+2.17%) |
Aug 10, 2021 | 51.54 | 53.25 | 51.54 | 53.02 | 400,279 | +1.06(+2.04%) |
Aug 09, 2021 | 52.20 | 52.73 | 51.41 | 51.96 | 552,324 | -0.44(-0.83%) |
Aug 06, 2021 | 51.44 | 52.79 | 51.20 | 52.40 | 986,940 | +2.00(+3.96%) |
Aug 05, 2021 | 49.61 | 50.62 | 49.59 | 50.40 | 549,402 | +1.19(+2.42%) |
Aug 04, 2021 | 47.53 | 49.46 | 47.36 | 49.21 | 681,462 | +0.93(+1.93%) |
Aug 03, 2021 | 47.09 | 48.32 | 45.46 | 48.28 | 954,562 | +1.31(+2.79%) |
Aug 02, 2021 | 48.24 | 49.29 | 46.52 | 46.97 | 1,061,876 | -0.93(-1.95%) |
Jul 30, 2021 | 47.95 | 48.98 | 47.38 | 47.90 | 643,233 | -0.49(-1.01%) |
Jul 29, 2021 | 48.39 | 48.79 | 48.03 | 48.39 | 425,130 | +0.36(+0.74%) |
Jul 28, 2021 | 47.91 | 48.62 | 47.04 | 48.03 | 479,309 | +0.42(+0.89%) |
Jul 27, 2021 | 47.29 | 48.02 | 46.88 | 47.60 | 453,938 | -0.03(-0.06%) |
Jul 26, 2021 | 47.62 | 48.20 | 47.10 | 47.63 | 470,392 | +0.46(+0.98%) |
Jul 23, 2021 | 47.26 | 47.26 | 46.52 | 47.17 | 300,759 | +0.57(+1.23%) |
Jul 22, 2021 | 47.53 | 47.53 | 46.55 | 46.60 | 474,469 | -0.89(-1.87%) |
Jul 21, 2021 | 47.07 | 48.11 | 46.77 | 47.49 | 628,943 | +1.29(+2.80%) |
Jul 20, 2021 | 44.68 | 47.45 | 44.68 | 46.19 | 960,294 | +1.17(+2.61%) |
Jul 19, 2021 | 45.03 | 45.51 | 44.47 | 45.02 | 889,854 | -1.46(-3.14%) |
Jul 16, 2021 | 48.79 | 48.79 | 46.47 | 46.48 | 739,454 | -1.72(-3.56%) |
Jul 15, 2021 | 46.68 | 48.27 | 46.68 | 48.20 | 703,428 | +0.89(+1.88%) |
Jul 14, 2021 | 47.16 | 48.43 | 46.89 | 47.31 | 3,176,448 | +0.56(+1.20%) |
Jul 13, 2021 | 46.93 | 47.43 | 46.52 | 46.75 | 1,620,141 | -0.52(-1.11%) |
Jul 12, 2021 | 46.83 | 47.74 | 46.59 | 47.27 | 815,421 | -0.22(-0.46%) |
Jul 09, 2021 | 47.85 | 47.96 | 46.68 | 47.49 | 2,222,724 | +0.84(+1.80%) |
Jul 08, 2021 | 46.62 | 47.75 | 46.29 | 46.65 | 1,041,331 | -1.05(-2.19%) |
Jul 07, 2021 | 47.58 | 48.80 | 47.47 | 47.69 | 1,125,744 | -0.55(-1.14%) |
Jul 06, 2021 | 49.29 | 49.46 | 47.79 | 48.24 | 733,363 | -1.32(-2.67%) |
Jul 02, 2021 | 51.24 | 51.26 | 49.48 | 49.57 | 577,979 | -1.79(-3.49%) |
Jul 01, 2021 | 51.19 | 51.73 | 50.86 | 51.36 | 613,480 | +0.50(+0.99%) |
Jun 30, 2021 | 50.54 | 51.34 | 50.38 | 50.86 | 983,284 | +0.00(+0.00%) |
Jun 29, 2021 | 51.23 | 51.57 | 50.84 | 50.86 | 696,680 | +0.13(+0.25%) |
Jun 28, 2021 | 51.92 | 52.17 | 50.71 | 50.73 | 957,625 | -1.57(-3.00%) |
Jun 25, 2021 | 52.44 | 53.41 | 52.06 | 52.30 | 2,445,945 | +0.19(+0.36%) |
Jun 24, 2021 | 51.98 | 52.33 | 51.23 | 52.11 | 1,297,601 | +0.38(+0.74%) |
Jun 23, 2021 | 52.85 | 53.06 | 51.72 | 51.72 | 667,762 | -0.79(-1.50%) |
Jun 22, 2021 | 51.89 | 52.92 | 51.42 | 52.51 | 1,232,423 | +0.64(+1.24%) |
Jun 21, 2021 | 50.30 | 52.12 | 49.96 | 51.87 | 1,536,852 | +2.29(+4.61%) |
Jun 18, 2021 | 50.39 | 51.12 | 49.25 | 49.59 | 2,201,430 | -1.43(-2.80%) |
Jun 17, 2021 | 53.76 | 53.78 | 50.77 | 51.01 | 684,332 | -2.26(-4.24%) |
Jun 16, 2021 | 51.70 | 53.52 | 51.09 | 53.27 | 627,565 | +0.94(+1.79%) |
Jun 15, 2021 | 50.61 | 53.09 | 50.61 | 52.34 | 557,776 | +1.79(+3.55%) |
Jun 14, 2021 | 51.91 | 52.19 | 50.18 | 50.54 | 754,439 | -1.61(-3.08%) |
Jun 11, 2021 | 51.99 | 52.57 | 51.71 | 52.15 | 516,736 | +0.37(+0.72%) |
Jun 10, 2021 | 53.35 | 53.35 | 51.54 | 51.77 | 613,936 | -0.82(-1.56%) |
Jun 09, 2021 | 53.87 | 54.08 | 52.56 | 52.59 | 545,642 | -1.57(-2.89%) |
Jun 08, 2021 | 53.18 | 54.25 | 52.80 | 54.16 | 655,627 | +0.39(+0.73%) |
Jun 07, 2021 | 52.85 | 54.22 | 52.85 | 53.77 | 748,883 | +1.03(+1.94%) |
Jun 04, 2021 | 52.58 | 53.03 | 52.11 | 52.74 | 327,032 | +0.00(+0.00%) |
Jun 03, 2021 | 52.12 | 52.88 | 51.81 | 52.74 | 587,156 | +0.44(+0.85%) |
Jun 02, 2021 | 53.03 | 53.03 | 51.91 | 52.30 | 677,024 | -0.27(-0.51%) |