Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.72 | 49.21 | 48.72 | 49.03 | 139,820 | +0.34(+0.71%) |
Aug 30, 2021 | 49.27 | 49.27 | 48.53 | 48.69 | 154,508 | -0.52(-1.06%) |
Aug 27, 2021 | 48.25 | 49.31 | 48.10 | 49.21 | 298,860 | +1.09(+2.27%) |
Aug 26, 2021 | 48.40 | 48.61 | 47.98 | 48.12 | 149,583 | -0.40(-0.83%) |
Aug 25, 2021 | 48.24 | 48.56 | 47.88 | 48.52 | 264,997 | +0.21(+0.43%) |
Aug 24, 2021 | 47.99 | 48.45 | 47.78 | 48.31 | 131,970 | +0.53(+1.11%) |
Aug 23, 2021 | 47.31 | 47.87 | 47.31 | 47.78 | 158,959 | +0.73(+1.55%) |
Aug 20, 2021 | 46.41 | 47.17 | 46.31 | 47.05 | 228,296 | +0.59(+1.27%) |
Aug 19, 2021 | 46.84 | 46.99 | 46.16 | 46.46 | 208,811 | -0.80(-1.69%) |
Aug 18, 2021 | 47.44 | 47.85 | 47.23 | 47.26 | 96,726 | -0.20(-0.41%) |
Aug 17, 2021 | 47.53 | 47.74 | 47.04 | 47.46 | 548,068 | -0.47(-0.99%) |
Aug 16, 2021 | 48.16 | 48.16 | 47.70 | 47.93 | 145,590 | -0.48(-1.00%) |
Aug 13, 2021 | 48.83 | 48.96 | 48.38 | 48.41 | 167,669 | -0.32(-0.65%) |
Aug 12, 2021 | 48.96 | 48.96 | 48.19 | 48.73 | 260,543 | -0.24(-0.48%) |
Aug 11, 2021 | 48.59 | 48.97 | 48.22 | 48.96 | 174,649 | +0.45(+0.93%) |
Aug 10, 2021 | 48.29 | 48.71 | 48.05 | 48.51 | 170,687 | +0.33(+0.69%) |
Aug 09, 2021 | 48.50 | 48.58 | 47.90 | 48.17 | 133,659 | -0.31(-0.63%) |
Aug 06, 2021 | 48.71 | 48.91 | 48.31 | 48.48 | 101,406 | -0.09(-0.18%) |
Aug 05, 2021 | 47.57 | 48.62 | 47.57 | 48.57 | 331,161 | +1.13(+2.39%) |
Aug 04, 2021 | 47.35 | 47.69 | 47.28 | 47.44 | 300,276 | -0.23(-0.48%) |
Aug 03, 2021 | 48.63 | 48.63 | 46.90 | 47.66 | 667,208 | -0.80(-1.65%) |
Aug 02, 2021 | 48.75 | 49.35 | 48.41 | 48.46 | 206,035 | -0.04(-0.08%) |
Jul 30, 2021 | 48.73 | 49.15 | 48.42 | 48.50 | 714,734 | -0.57(-1.16%) |
Jul 29, 2021 | 49.15 | 49.61 | 49.07 | 49.07 | 100,964 | +0.12(+0.24%) |
Jul 28, 2021 | 49.20 | 49.34 | 48.33 | 48.95 | 153,838 | -0.18(-0.36%) |
Jul 27, 2021 | 49.21 | 49.30 | 48.48 | 49.13 | 136,194 | -0.40(-0.82%) |
Jul 26, 2021 | 48.89 | 49.69 | 48.89 | 49.53 | 257,788 | +0.54(+1.11%) |
Jul 23, 2021 | 48.88 | 49.03 | 48.55 | 48.99 | 170,842 | +0.35(+0.73%) |
Jul 22, 2021 | 48.87 | 48.87 | 48.26 | 48.64 | 145,936 | -0.40(-0.82%) |
Jul 21, 2021 | 48.35 | 49.37 | 48.31 | 49.04 | 195,560 | +0.92(+1.90%) |
Jul 20, 2021 | 47.01 | 48.31 | 46.72 | 48.13 | 625,144 | +1.33(+2.84%) |
Jul 19, 2021 | 47.18 | 47.25 | 46.39 | 46.80 | 972,167 | -1.22(-2.54%) |
Jul 16, 2021 | 49.19 | 49.27 | 47.98 | 48.02 | 214,269 | -0.88(-1.79%) |
Jul 15, 2021 | 49.31 | 49.49 | 48.49 | 48.89 | 199,893 | -0.66(-1.33%) |
Jul 14, 2021 | 50.10 | 50.42 | 49.45 | 49.55 | 216,127 | -0.37(-0.75%) |
Jul 13, 2021 | 50.64 | 50.64 | 49.87 | 49.93 | 251,296 | -0.91(-1.78%) |
Jul 12, 2021 | 50.54 | 50.86 | 50.18 | 50.83 | 120,952 | +0.23(+0.45%) |
Jul 09, 2021 | 49.69 | 50.62 | 49.57 | 50.61 | 196,188 | +1.19(+2.41%) |
Jul 08, 2021 | 49.24 | 49.87 | 48.85 | 49.42 | 232,242 | -0.73(-1.45%) |
Jul 07, 2021 | 50.54 | 50.73 | 49.67 | 50.14 | 278,501 | -0.47(-0.93%) |
Jul 06, 2021 | 51.48 | 51.48 | 50.28 | 50.62 | 223,654 | -0.91(-1.76%) |
Jul 02, 2021 | 51.68 | 51.69 | 51.35 | 51.52 | 127,419 | -0.05(-0.10%) |
Jul 01, 2021 | 51.65 | 51.91 | 51.46 | 51.57 | 237,543 | +0.11(+0.21%) |
Jun 30, 2021 | 50.88 | 51.56 | 50.81 | 51.46 | 168,915 | +0.44(+0.87%) |
Jun 29, 2021 | 51.44 | 51.53 | 50.98 | 51.02 | 176,688 | -0.42(-0.82%) |
Jun 28, 2021 | 51.93 | 51.93 | 50.97 | 51.44 | 290,645 | -0.35(-0.68%) |
Jun 25, 2021 | 51.80 | 51.94 | 51.63 | 51.80 | 279,442 | +0.01(+0.02%) |
Jun 24, 2021 | 51.44 | 51.82 | 51.44 | 51.79 | 188,150 | +0.49(+0.96%) |
Jun 23, 2021 | 51.11 | 51.51 | 51.06 | 51.30 | 175,879 | +0.17(+0.33%) |
Jun 22, 2021 | 50.88 | 51.26 | 50.47 | 51.13 | 268,396 | +0.17(+0.33%) |
Jun 21, 2021 | 50.17 | 50.97 | 49.96 | 50.96 | 427,805 | +1.06(+2.13%) |
Jun 18, 2021 | 50.11 | 50.26 | 49.65 | 49.90 | 321,785 | -0.66(-1.30%) |
Jun 17, 2021 | 51.39 | 51.68 | 50.19 | 50.56 | 546,303 | -0.95(-1.85%) |
Jun 16, 2021 | 51.54 | 51.72 | 51.00 | 51.51 | 340,954 | -0.09(-0.17%) |
Jun 15, 2021 | 52.27 | 52.37 | 51.53 | 51.60 | 373,615 | -0.79(-1.50%) |
Jun 14, 2021 | 52.73 | 52.97 | 52.19 | 52.39 | 278,513 | -0.34(-0.65%) |
Jun 11, 2021 | 52.30 | 52.73 | 52.17 | 52.73 | 207,813 | +0.55(+1.06%) |
Jun 10, 2021 | 52.75 | 52.85 | 51.94 | 52.18 | 418,232 | -0.49(-0.93%) |
Jun 09, 2021 | 53.23 | 53.42 | 52.61 | 52.67 | 373,848 | -0.41(-0.78%) |
Jun 08, 2021 | 52.40 | 53.13 | 52.26 | 53.09 | 428,617 | +0.74(+1.41%) |
Jun 07, 2021 | 51.90 | 52.35 | 51.82 | 52.35 | 642,439 | +0.46(+0.89%) |
Jun 04, 2021 | 51.55 | 51.90 | 51.23 | 51.89 | 1,113,872 | +0.40(+0.78%) |
Jun 03, 2021 | 51.55 | 51.55 | 49.34 | 51.48 | 8,513,651 | -0.89(-1.69%) |
Jun 02, 2021 | 48.29 | 53.76 | 48.01 | 52.37 | 3,419,571 | +4.87(+10.26%) |