Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.92 | 49.67 | 48.17 | 48.59 | 258,765 | -0.36(-0.74%) |
Aug 30, 2021 | 49.05 | 49.50 | 48.46 | 48.95 | 102,291 | +0.01(+0.02%) |
Aug 27, 2021 | 48.71 | 49.51 | 48.68 | 48.94 | 126,518 | +0.61(+1.25%) |
Aug 26, 2021 | 48.53 | 49.65 | 48.12 | 48.34 | 165,513 | +0.21(+0.45%) |
Aug 25, 2021 | 47.03 | 48.54 | 46.82 | 48.12 | 203,094 | +1.09(+2.33%) |
Aug 24, 2021 | 47.46 | 47.81 | 47.00 | 47.03 | 109,509 | -0.40(-0.84%) |
Aug 23, 2021 | 47.31 | 47.90 | 47.17 | 47.43 | 102,658 | +0.10(+0.21%) |
Aug 20, 2021 | 47.12 | 47.69 | 46.69 | 47.33 | 69,383 | +0.88(+1.89%) |
Aug 19, 2021 | 45.66 | 46.66 | 45.66 | 46.45 | 82,335 | -0.09(-0.19%) |
Aug 18, 2021 | 47.67 | 48.17 | 46.34 | 46.54 | 169,756 | -1.31(-2.73%) |
Aug 17, 2021 | 47.90 | 48.32 | 47.13 | 47.85 | 149,547 | -0.44(-0.91%) |
Aug 16, 2021 | 45.16 | 48.40 | 45.16 | 48.29 | 344,908 | +3.53(+7.90%) |
Aug 13, 2021 | 46.39 | 46.41 | 44.42 | 44.75 | 1,261,951 | -1.25(-2.72%) |
Aug 12, 2021 | 47.68 | 47.83 | 45.42 | 46.00 | 262,102 | -1.75(-3.66%) |
Aug 11, 2021 | 46.40 | 48.67 | 46.40 | 47.75 | 199,659 | +1.62(+3.51%) |
Aug 10, 2021 | 45.91 | 47.52 | 44.61 | 46.13 | 606,238 | +0.21(+0.47%) |
Aug 09, 2021 | 48.16 | 48.16 | 45.65 | 45.91 | 404,531 | -2.61(-5.37%) |
Aug 06, 2021 | 49.75 | 50.01 | 47.90 | 48.52 | 219,630 | -1.01(-2.03%) |
Aug 05, 2021 | 50.20 | 50.54 | 49.53 | 49.53 | 175,774 | -0.76(-1.51%) |
Aug 04, 2021 | 50.49 | 50.54 | 49.92 | 50.29 | 143,109 | -0.51(-1.00%) |
Aug 03, 2021 | 52.19 | 52.83 | 50.44 | 50.80 | 183,982 | -1.54(-2.95%) |
Aug 02, 2021 | 51.93 | 53.21 | 51.93 | 52.34 | 243,988 | +0.57(+1.09%) |
Jul 30, 2021 | 51.02 | 53.21 | 51.02 | 51.77 | 280,057 | +1.18(+2.34%) |
Jul 29, 2021 | 50.40 | 50.67 | 49.80 | 50.59 | 181,396 | +0.38(+0.76%) |
Jul 28, 2021 | 51.44 | 52.20 | 49.76 | 50.21 | 275,406 | -0.30(-0.60%) |
Jul 27, 2021 | 48.48 | 52.01 | 47.39 | 50.51 | 430,360 | +4.81(+10.53%) |
Jul 26, 2021 | 45.06 | 46.00 | 44.58 | 45.70 | 149,522 | +1.22(+2.74%) |
Jul 23, 2021 | 43.43 | 44.62 | 42.55 | 44.48 | 87,328 | +1.25(+2.89%) |
Jul 22, 2021 | 43.96 | 43.96 | 42.90 | 43.23 | 114,721 | -0.39(-0.90%) |
Jul 21, 2021 | 43.58 | 44.39 | 42.96 | 43.62 | 92,143 | +0.49(+1.13%) |
Jul 20, 2021 | 43.77 | 44.44 | 42.72 | 43.13 | 148,185 | -0.38(-0.88%) |
Jul 19, 2021 | 43.70 | 44.59 | 43.26 | 43.51 | 173,082 | -1.15(-2.58%) |
Jul 16, 2021 | 45.49 | 45.56 | 43.94 | 44.66 | 100,583 | -0.49(-1.08%) |
Jul 15, 2021 | 45.60 | 45.85 | 44.87 | 45.15 | 107,505 | -0.59(-1.28%) |
Jul 14, 2021 | 45.36 | 45.90 | 44.92 | 45.74 | 96,408 | +0.76(+1.69%) |
Jul 13, 2021 | 45.74 | 46.23 | 44.62 | 44.98 | 104,104 | -0.91(-1.98%) |
Jul 12, 2021 | 45.21 | 46.59 | 44.76 | 45.88 | 111,651 | +0.64(+1.42%) |
Jul 09, 2021 | 45.80 | 46.08 | 45.03 | 45.24 | 96,703 | -0.06(-0.13%) |
Jul 08, 2021 | 44.40 | 45.79 | 43.74 | 45.30 | 346,572 | +0.38(+0.85%) |
Jul 07, 2021 | 45.11 | 46.01 | 44.43 | 44.92 | 326,470 | -0.28(-0.63%) |
Jul 06, 2021 | 45.18 | 45.59 | 44.31 | 45.20 | 150,183 | +0.12(+0.26%) |
Jul 02, 2021 | 45.91 | 45.97 | 45.04 | 45.08 | 110,253 | -0.75(-1.64%) |
Jul 01, 2021 | 44.70 | 45.99 | 44.24 | 45.84 | 152,081 | +1.14(+2.56%) |
Jun 30, 2021 | 42.82 | 44.91 | 42.82 | 44.69 | 183,923 | +1.51(+3.51%) |
Jun 29, 2021 | 42.96 | 43.36 | 42.76 | 43.18 | 103,312 | +0.26(+0.61%) |
Jun 28, 2021 | 42.13 | 42.96 | 41.64 | 42.92 | 102,143 | +0.89(+2.11%) |
Jun 25, 2021 | 43.37 | 44.14 | 41.90 | 42.03 | 362,874 | -1.21(-2.80%) |
Jun 24, 2021 | 41.86 | 43.34 | 41.84 | 43.24 | 161,660 | +1.55(+3.72%) |
Jun 23, 2021 | 42.13 | 42.56 | 41.59 | 41.69 | 129,822 | -0.39(-0.93%) |
Jun 22, 2021 | 42.02 | 42.30 | 41.66 | 42.08 | 111,337 | +0.05(+0.12%) |
Jun 21, 2021 | 41.47 | 42.45 | 41.10 | 42.03 | 185,249 | +0.88(+2.14%) |
Jun 18, 2021 | 41.32 | 41.48 | 40.52 | 41.15 | 186,007 | -0.62(-1.50%) |
Jun 17, 2021 | 43.08 | 43.15 | 41.61 | 41.77 | 168,650 | -1.48(-3.42%) |
Jun 16, 2021 | 43.58 | 43.83 | 42.81 | 43.25 | 117,061 | -0.43(-0.98%) |
Jun 15, 2021 | 44.20 | 44.61 | 43.65 | 43.68 | 194,396 | -0.54(-1.21%) |
Jun 14, 2021 | 44.25 | 44.55 | 43.88 | 44.22 | 98,909 | +0.27(+0.62%) |
Jun 11, 2021 | 44.25 | 44.40 | 43.63 | 43.95 | 68,941 | +0.02(+0.04%) |
Jun 10, 2021 | 44.02 | 44.84 | 43.84 | 43.93 | 135,960 | +0.17(+0.38%) |
Jun 09, 2021 | 44.89 | 45.09 | 43.71 | 43.76 | 75,410 | -0.83(-1.86%) |
Jun 08, 2021 | 45.03 | 45.28 | 43.49 | 44.59 | 208,611 | -0.38(-0.85%) |
Jun 07, 2021 | 42.78 | 45.29 | 42.78 | 44.97 | 256,696 | +2.27(+5.32%) |
Jun 04, 2021 | 41.94 | 42.80 | 41.73 | 42.70 | 227,046 | +0.95(+2.27%) |
Jun 03, 2021 | 42.13 | 42.30 | 41.70 | 41.75 | 125,471 | -0.54(-1.27%) |
Jun 02, 2021 | 42.09 | 42.94 | 41.48 | 42.29 | 75,410 | +0.20(+0.46%) |