Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.59 | 50.32 | 48.59 | 50.11 | 871,994 | +1.52(+3.13%) |
Aug 30, 2021 | 50.79 | 51.64 | 48.25 | 48.59 | 497,062 | -1.89(-3.74%) |
Aug 27, 2021 | 49.25 | 51.05 | 49.01 | 50.48 | 990,540 | +1.27(+2.58%) |
Aug 26, 2021 | 50.47 | 50.94 | 48.63 | 49.21 | 803,817 | -1.11(-2.21%) |
Aug 25, 2021 | 49.90 | 50.57 | 49.37 | 50.32 | 495,557 | +0.47(+0.94%) |
Aug 24, 2021 | 49.28 | 50.01 | 48.63 | 49.85 | 678,806 | +0.57(+1.16%) |
Aug 23, 2021 | 49.70 | 50.32 | 49.17 | 49.28 | 795,849 | +0.25(+0.51%) |
Aug 20, 2021 | 47.64 | 49.72 | 46.68 | 49.03 | 735,656 | +1.95(+4.14%) |
Aug 19, 2021 | 48.31 | 48.95 | 46.97 | 47.08 | 725,973 | -1.54(-3.17%) |
Aug 18, 2021 | 49.77 | 50.44 | 48.05 | 48.62 | 803,395 | -0.92(-1.86%) |
Aug 17, 2021 | 49.04 | 49.73 | 48.18 | 49.54 | 1,400,998 | +0.06(+0.12%) |
Aug 16, 2021 | 49.67 | 50.65 | 48.52 | 49.48 | 570,372 | -0.64(-1.28%) |
Aug 13, 2021 | 50.70 | 52.11 | 49.95 | 50.12 | 317,788 | -0.72(-1.42%) |
Aug 12, 2021 | 51.98 | 52.22 | 50.31 | 50.84 | 416,675 | -1.29(-2.47%) |
Aug 11, 2021 | 52.56 | 53.33 | 51.27 | 52.13 | 583,829 | -0.10(-0.19%) |
Aug 10, 2021 | 53.46 | 53.46 | 52.10 | 52.23 | 756,146 | -1.16(-2.17%) |
Aug 09, 2021 | 53.90 | 55.16 | 53.24 | 53.39 | 304,098 | -0.71(-1.31%) |
Aug 06, 2021 | 56.19 | 56.19 | 53.79 | 54.10 | 474,084 | -2.03(-3.62%) |
Aug 05, 2021 | 53.72 | 57.44 | 52.58 | 56.13 | 828,645 | +3.30(+6.25%) |
Aug 04, 2021 | 52.42 | 54.08 | 52.42 | 52.83 | 458,479 | +0.04(+0.08%) |
Aug 03, 2021 | 51.52 | 53.30 | 51.52 | 52.79 | 982,252 | +0.46(+0.88%) |
Aug 02, 2021 | 53.64 | 53.96 | 52.16 | 52.33 | 783,400 | -1.12(-2.10%) |
Jul 30, 2021 | 54.21 | 54.21 | 52.95 | 53.45 | 1,238,080 | -0.93(-1.71%) |
Jul 29, 2021 | 55.47 | 55.98 | 54.36 | 54.38 | 459,375 | -0.99(-1.79%) |
Jul 28, 2021 | 54.06 | 56.13 | 53.38 | 55.37 | 753,436 | +1.63(+3.03%) |
Jul 27, 2021 | 55.91 | 56.41 | 53.30 | 53.74 | 968,137 | -2.57(-4.56%) |
Jul 26, 2021 | 60.56 | 60.95 | 56.12 | 56.31 | 883,124 | -4.29(-7.08%) |
Jul 23, 2021 | 62.07 | 62.07 | 60.30 | 60.60 | 276,703 | -1.05(-1.70%) |
Jul 22, 2021 | 61.43 | 62.71 | 60.55 | 61.65 | 816,266 | +0.05(+0.08%) |
Jul 21, 2021 | 61.36 | 61.92 | 59.15 | 61.60 | 343,913 | +0.49(+0.80%) |
Jul 20, 2021 | 57.60 | 61.32 | 57.58 | 61.11 | 933,133 | +3.70(+6.44%) |
Jul 19, 2021 | 57.97 | 59.22 | 57.38 | 57.41 | 710,676 | -1.77(-2.99%) |
Jul 16, 2021 | 60.02 | 61.27 | 58.91 | 59.18 | 1,205,797 | -0.16(-0.27%) |
Jul 15, 2021 | 58.53 | 59.97 | 57.52 | 59.34 | 1,938,550 | +0.61(+1.04%) |
Jul 14, 2021 | 62.87 | 63.22 | 58.58 | 58.73 | 1,223,264 | -4.00(-6.38%) |
Jul 13, 2021 | 62.83 | 64.21 | 62.28 | 62.73 | 357,412 | -1.05(-1.65%) |
Jul 12, 2021 | 63.62 | 65.09 | 63.61 | 63.78 | 370,867 | -0.39(-0.61%) |
Jul 09, 2021 | 64.30 | 64.71 | 63.67 | 64.17 | 627,184 | +0.22(+0.34%) |
Jul 08, 2021 | 63.00 | 64.37 | 62.70 | 63.95 | 494,349 | -0.16(-0.25%) |
Jul 07, 2021 | 64.03 | 65.33 | 63.49 | 64.11 | 1,024,646 | -0.13(-0.20%) |
Jul 06, 2021 | 64.11 | 64.40 | 62.89 | 64.24 | 451,450 | +0.39(+0.61%) |
Jul 02, 2021 | 63.90 | 64.53 | 62.80 | 63.85 | 491,985 | +0.24(+0.38%) |
Jul 01, 2021 | 61.39 | 64.05 | 60.96 | 63.61 | 531,676 | +2.65(+4.35%) |
Jun 30, 2021 | 61.04 | 61.80 | 59.64 | 60.96 | 447,868 | +0.84(+1.40%) |
Jun 29, 2021 | 59.66 | 60.56 | 58.63 | 60.12 | 879,321 | +0.73(+1.23%) |
Jun 28, 2021 | 60.00 | 60.46 | 57.35 | 59.39 | 864,689 | -1.06(-1.75%) |
Jun 25, 2021 | 59.56 | 60.63 | 58.58 | 60.45 | 2,769,080 | +0.95(+1.60%) |
Jun 24, 2021 | 59.81 | 60.80 | 58.38 | 59.50 | 668,982 | +0.15(+0.25%) |
Jun 23, 2021 | 60.13 | 60.62 | 58.96 | 59.35 | 1,099,880 | -0.99(-1.64%) |
Jun 22, 2021 | 62.87 | 63.35 | 60.01 | 60.34 | 1,296,572 | -2.79(-4.42%) |
Jun 21, 2021 | 61.72 | 63.78 | 61.29 | 63.13 | 1,476,508 | +1.80(+2.93%) |
Jun 18, 2021 | 61.88 | 62.70 | 59.83 | 61.33 | 2,194,115 | -1.30(-2.08%) |
Jun 17, 2021 | 62.61 | 64.03 | 61.00 | 62.63 | 2,229,610 | -0.55(-0.87%) |
Jun 16, 2021 | 61.92 | 64.61 | 61.88 | 63.18 | 1,676,360 | +0.71(+1.14%) |
Jun 15, 2021 | 63.60 | 63.68 | 61.30 | 62.47 | 826,520 | -1.27(-1.99%) |
Jun 14, 2021 | 64.06 | 64.18 | 61.73 | 63.74 | 1,105,950 | -0.19(-0.30%) |
Jun 11, 2021 | 61.60 | 64.14 | 61.35 | 63.93 | 556,019 | +1.63(+2.62%) |
Jun 10, 2021 | 61.60 | 63.26 | 60.84 | 62.30 | 1,088,285 | +0.95(+1.55%) |
Jun 09, 2021 | 62.68 | 63.19 | 60.64 | 61.35 | 703,215 | -0.98(-1.57%) |
Jun 08, 2021 | 62.00 | 63.32 | 60.64 | 62.33 | 896,807 | +0.38(+0.61%) |
Jun 07, 2021 | 58.25 | 63.19 | 57.68 | 61.95 | 1,844,798 | +3.99(+6.88%) |
Jun 04, 2021 | 59.20 | 59.81 | 57.45 | 57.96 | 525,781 | -0.85(-1.45%) |
Jun 03, 2021 | 59.20 | 59.72 | 57.14 | 58.81 | 557,736 | -0.60(-1.01%) |
Jun 02, 2021 | 60.50 | 60.89 | 58.01 | 59.41 | 865,929 | -0.96(-1.59%) |