Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.23 | 52.32 | 52.09 | 52.19 | 66,094 | -0.04(-0.07%) |
Aug 30, 2021 | 52.11 | 52.31 | 52.02 | 52.23 | 71,450 | +0.17(+0.33%) |
Aug 27, 2021 | 51.46 | 52.18 | 51.45 | 52.06 | 88,469 | +0.65(+1.27%) |
Aug 26, 2021 | 51.68 | 51.68 | 51.39 | 51.41 | 104,061 | -0.30(-0.58%) |
Aug 25, 2021 | 51.60 | 51.96 | 51.55 | 51.71 | 61,339 | +0.05(+0.09%) |
Aug 24, 2021 | 51.78 | 51.78 | 51.57 | 51.66 | 66,824 | -0.08(-0.16%) |
Aug 23, 2021 | 51.96 | 51.96 | 51.71 | 51.75 | 53,383 | -0.03(-0.05%) |
Aug 20, 2021 | 51.34 | 51.90 | 51.28 | 51.78 | 61,533 | +0.42(+0.81%) |
Aug 19, 2021 | 51.12 | 51.59 | 51.12 | 51.36 | 63,858 | -0.11(-0.22%) |
Aug 18, 2021 | 51.95 | 52.01 | 51.44 | 51.47 | 76,294 | -0.62(-1.20%) |
Aug 17, 2021 | 51.84 | 52.10 | 51.65 | 52.10 | 93,262 | -0.02(-0.04%) |
Aug 16, 2021 | 51.85 | 52.21 | 51.79 | 52.12 | 89,620 | +0.11(+0.22%) |
Aug 13, 2021 | 51.78 | 52.02 | 51.77 | 52.00 | 86,537 | +0.27(+0.53%) |
Aug 12, 2021 | 51.73 | 51.86 | 51.64 | 51.73 | 57,875 | +0.03(+0.05%) |
Aug 11, 2021 | 51.49 | 51.73 | 51.45 | 51.70 | 84,231 | +0.30(+0.59%) |
Aug 10, 2021 | 51.45 | 51.60 | 51.34 | 51.40 | 59,664 | -0.07(-0.13%) |
Aug 09, 2021 | 51.51 | 51.53 | 51.31 | 51.46 | 41,787 | -0.08(-0.16%) |
Aug 06, 2021 | 51.50 | 51.78 | 51.50 | 51.55 | 52,285 | +0.16(+0.31%) |
Aug 05, 2021 | 51.24 | 51.39 | 51.11 | 51.39 | 65,260 | +0.27(+0.54%) |
Aug 04, 2021 | 51.45 | 51.51 | 51.09 | 51.11 | 78,955 | -0.48(-0.93%) |
Aug 03, 2021 | 51.48 | 51.60 | 51.22 | 51.60 | 63,629 | +0.16(+0.31%) |
Aug 02, 2021 | 51.72 | 52.03 | 51.39 | 51.44 | 50,841 | -0.14(-0.27%) |
Jul 30, 2021 | 51.44 | 51.86 | 51.44 | 51.58 | 144,423 | -0.02(-0.04%) |
Jul 29, 2021 | 51.38 | 51.78 | 51.38 | 51.60 | 65,558 | +0.43(+0.85%) |
Jul 28, 2021 | 51.23 | 51.37 | 50.86 | 51.16 | 86,003 | +0.02(+0.04%) |
Jul 27, 2021 | 50.93 | 51.19 | 50.72 | 51.14 | 77,029 | +0.12(+0.24%) |
Jul 26, 2021 | 51.01 | 51.15 | 50.95 | 51.02 | 51,353 | +0.00(+0.00%) |
Jul 23, 2021 | 50.59 | 51.11 | 50.46 | 51.02 | 88,522 | +0.61(+1.22%) |
Jul 22, 2021 | 50.78 | 50.78 | 50.30 | 50.41 | 74,670 | -0.44(-0.87%) |
Jul 21, 2021 | 51.04 | 51.20 | 50.80 | 50.85 | 53,789 | -0.04(-0.07%) |
Jul 20, 2021 | 50.17 | 51.16 | 50.07 | 50.89 | 134,502 | +0.79(+1.58%) |
Jul 19, 2021 | 50.29 | 50.45 | 49.69 | 50.10 | 134,888 | -0.72(-1.41%) |
Jul 16, 2021 | 51.04 | 51.19 | 50.81 | 50.81 | 255,397 | -0.09(-0.19%) |
Jul 15, 2021 | 50.57 | 50.95 | 50.57 | 50.91 | 56,110 | +0.08(+0.17%) |
Jul 14, 2021 | 50.92 | 50.97 | 50.64 | 50.82 | 67,152 | +0.08(+0.15%) |
Jul 13, 2021 | 51.09 | 51.17 | 50.71 | 50.75 | 54,462 | -0.57(-1.10%) |
Jul 12, 2021 | 51.10 | 51.31 | 51.01 | 51.31 | 97,189 | +0.14(+0.28%) |
Jul 09, 2021 | 50.89 | 51.22 | 50.83 | 51.17 | 75,284 | +0.58(+1.14%) |
Jul 08, 2021 | 50.44 | 50.89 | 50.40 | 50.60 | 115,053 | -0.42(-0.81%) |
Jul 07, 2021 | 50.58 | 51.09 | 50.58 | 51.01 | 77,841 | +0.40(+0.78%) |
Jul 06, 2021 | 50.79 | 50.79 | 50.12 | 50.61 | 98,697 | -0.21(-0.41%) |
Jul 02, 2021 | 50.82 | 50.82 | 50.67 | 50.82 | 88,157 | +0.09(+0.19%) |
Jul 01, 2021 | 50.54 | 50.94 | 50.48 | 50.73 | 137,622 | +0.26(+0.52%) |
Jun 30, 2021 | 50.38 | 50.52 | 50.32 | 50.46 | 157,173 | +0.04(+0.07%) |
Jun 29, 2021 | 50.63 | 50.76 | 50.39 | 50.43 | 459,918 | -0.12(-0.24%) |
Jun 28, 2021 | 50.84 | 50.84 | 50.29 | 50.55 | 164,338 | -0.27(-0.54%) |
Jun 25, 2021 | 50.33 | 50.85 | 50.21 | 50.82 | 92,575 | +0.56(+1.11%) |
Jun 24, 2021 | 50.19 | 50.29 | 49.95 | 50.27 | 129,236 | +0.22(+0.43%) |
Jun 23, 2021 | 50.28 | 50.28 | 50.05 | 50.05 | 62,947 | -0.28(-0.56%) |
Jun 22, 2021 | 50.35 | 50.50 | 50.19 | 50.33 | 92,559 | -0.07(-0.13%) |
Jun 21, 2021 | 49.77 | 50.45 | 49.77 | 50.40 | 132,553 | +0.86(+1.74%) |
Jun 18, 2021 | 50.01 | 50.12 | 49.49 | 49.54 | 210,963 | -0.89(-1.77%) |
Jun 17, 2021 | 50.77 | 50.79 | 50.22 | 50.43 | 128,089 | -0.45(-0.89%) |
Jun 16, 2021 | 51.33 | 51.41 | 50.80 | 50.88 | 63,010 | -0.53(-1.02%) |
Jun 15, 2021 | 51.41 | 51.59 | 51.23 | 51.41 | 95,696 | -0.04(-0.07%) |
Jun 14, 2021 | 51.69 | 51.69 | 51.28 | 51.45 | 63,442 | -0.23(-0.44%) |
Jun 11, 2021 | 51.64 | 51.70 | 51.46 | 51.67 | 73,151 | +0.10(+0.20%) |
Jun 10, 2021 | 51.53 | 51.63 | 51.35 | 51.57 | 92,932 | +0.20(+0.38%) |
Jun 09, 2021 | 51.49 | 51.55 | 51.32 | 51.37 | 87,521 | -0.09(-0.18%) |
Jun 08, 2021 | 51.22 | 51.53 | 51.02 | 51.47 | 213,851 | +0.41(+0.81%) |
Jun 07, 2021 | 51.24 | 51.34 | 51.02 | 51.05 | 200,962 | -0.15(-0.29%) |
Jun 04, 2021 | 51.18 | 51.28 | 51.04 | 51.20 | 82,773 | +0.10(+0.20%) |
Jun 03, 2021 | 50.91 | 51.11 | 50.74 | 51.10 | 120,121 | -0.04(-0.07%) |
Jun 02, 2021 | 51.28 | 51.31 | 51.05 | 51.14 | 125,219 | -0.08(-0.17%) |