Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.94 | 50.50 | 49.59 | 50.17 | 208,044 | +0.27(+0.55%) |
Aug 30, 2021 | 51.07 | 51.07 | 49.79 | 49.90 | 286,394 | -1.22(-2.40%) |
Aug 27, 2021 | 50.31 | 51.35 | 50.29 | 51.12 | 527,177 | +1.06(+2.13%) |
Aug 26, 2021 | 50.54 | 50.75 | 49.98 | 50.06 | 260,919 | -0.44(-0.88%) |
Aug 25, 2021 | 50.61 | 51.13 | 50.49 | 50.50 | 237,229 | -0.04(-0.07%) |
Aug 24, 2021 | 50.94 | 50.99 | 50.37 | 50.54 | 233,843 | -0.38(-0.74%) |
Aug 23, 2021 | 50.68 | 51.06 | 49.88 | 50.92 | 356,627 | +0.52(+1.03%) |
Aug 20, 2021 | 49.13 | 50.42 | 49.00 | 50.40 | 306,197 | +1.14(+2.31%) |
Aug 19, 2021 | 48.83 | 49.60 | 48.72 | 49.26 | 365,990 | -0.08(-0.15%) |
Aug 18, 2021 | 49.92 | 50.44 | 49.24 | 49.33 | 309,722 | -0.74(-1.49%) |
Aug 17, 2021 | 49.97 | 50.19 | 49.04 | 50.08 | 346,485 | -0.45(-0.89%) |
Aug 16, 2021 | 49.67 | 50.62 | 49.13 | 50.53 | 352,201 | +0.31(+0.62%) |
Aug 13, 2021 | 50.66 | 50.66 | 49.93 | 50.22 | 157,323 | -0.47(-0.93%) |
Aug 12, 2021 | 51.40 | 51.40 | 50.60 | 50.69 | 216,979 | -0.74(-1.45%) |
Aug 11, 2021 | 50.97 | 51.51 | 50.44 | 51.43 | 335,762 | +0.57(+1.11%) |
Aug 10, 2021 | 50.06 | 51.09 | 49.97 | 50.87 | 280,813 | +0.68(+1.35%) |
Aug 09, 2021 | 50.90 | 51.01 | 50.13 | 50.19 | 266,807 | -0.89(-1.73%) |
Aug 06, 2021 | 50.26 | 51.58 | 50.11 | 51.08 | 441,487 | +1.75(+3.55%) |
Aug 05, 2021 | 48.71 | 49.60 | 48.71 | 49.32 | 265,743 | +0.70(+1.43%) |
Aug 04, 2021 | 48.42 | 49.07 | 48.34 | 48.63 | 302,273 | -0.53(-1.07%) |
Aug 03, 2021 | 48.51 | 49.40 | 47.82 | 49.16 | 356,615 | +0.94(+1.95%) |
Aug 02, 2021 | 48.71 | 50.11 | 48.18 | 48.21 | 356,693 | -0.36(-0.74%) |
Jul 30, 2021 | 48.84 | 49.62 | 48.24 | 48.57 | 326,596 | -0.49(-1.00%) |
Jul 29, 2021 | 49.05 | 49.54 | 48.48 | 49.06 | 282,252 | +0.52(+1.07%) |
Jul 28, 2021 | 48.30 | 49.08 | 47.62 | 48.54 | 265,659 | +0.57(+1.18%) |
Jul 27, 2021 | 48.05 | 48.71 | 47.66 | 47.98 | 258,595 | -0.49(-1.01%) |
Jul 26, 2021 | 48.68 | 49.09 | 48.15 | 48.47 | 239,677 | +0.16(+0.33%) |
Jul 23, 2021 | 49.36 | 49.36 | 47.85 | 48.31 | 237,608 | +0.44(+0.92%) |
Jul 22, 2021 | 49.48 | 50.03 | 47.76 | 47.86 | 298,365 | -1.61(-3.26%) |
Jul 21, 2021 | 49.24 | 49.86 | 48.93 | 49.48 | 396,686 | +0.92(+1.90%) |
Jul 20, 2021 | 47.66 | 49.98 | 47.66 | 48.55 | 592,245 | +1.01(+2.12%) |
Jul 19, 2021 | 48.47 | 48.48 | 47.15 | 47.54 | 492,997 | -1.71(-3.46%) |
Jul 16, 2021 | 50.94 | 50.94 | 49.20 | 49.25 | 288,706 | -1.34(-2.64%) |
Jul 15, 2021 | 49.54 | 50.77 | 49.32 | 50.59 | 326,853 | +0.49(+0.98%) |
Jul 14, 2021 | 49.95 | 50.55 | 49.26 | 50.10 | 321,856 | +0.35(+0.70%) |
Jul 13, 2021 | 50.70 | 50.79 | 49.59 | 49.75 | 256,199 | -1.21(-2.37%) |
Jul 12, 2021 | 50.13 | 51.03 | 49.52 | 50.95 | 245,500 | +0.32(+0.63%) |
Jul 09, 2021 | 50.00 | 50.69 | 49.59 | 50.63 | 309,861 | +1.73(+3.54%) |
Jul 08, 2021 | 48.82 | 49.63 | 48.26 | 48.90 | 404,405 | -0.79(-1.58%) |
Jul 07, 2021 | 49.96 | 51.50 | 49.34 | 49.69 | 509,360 | -0.58(-1.15%) |
Jul 06, 2021 | 51.45 | 51.45 | 49.80 | 50.27 | 359,572 | -1.46(-2.82%) |
Jul 02, 2021 | 52.26 | 52.26 | 51.39 | 51.73 | 306,070 | -0.67(-1.29%) |
Jul 01, 2021 | 52.30 | 52.60 | 51.66 | 52.40 | 430,453 | +0.82(+1.60%) |
Jun 30, 2021 | 51.38 | 52.04 | 51.36 | 51.58 | 328,259 | -0.01(-0.02%) |
Jun 29, 2021 | 51.82 | 52.25 | 51.10 | 51.59 | 247,527 | -0.07(-0.14%) |
Jun 28, 2021 | 52.86 | 52.86 | 51.15 | 51.66 | 319,582 | -1.52(-2.85%) |
Jun 25, 2021 | 53.11 | 53.92 | 52.71 | 53.18 | 1,268,553 | +0.21(+0.39%) |
Jun 24, 2021 | 52.41 | 53.01 | 51.80 | 52.98 | 306,039 | +0.88(+1.69%) |
Jun 23, 2021 | 52.48 | 52.80 | 52.01 | 52.09 | 494,103 | -0.34(-0.64%) |
Jun 22, 2021 | 52.16 | 52.59 | 51.33 | 52.43 | 576,030 | -0.03(-0.05%) |
Jun 21, 2021 | 50.28 | 52.56 | 50.28 | 52.46 | 755,116 | +2.73(+5.50%) |
Jun 18, 2021 | 51.63 | 52.21 | 49.62 | 49.73 | 1,906,508 | -2.82(-5.36%) |
Jun 17, 2021 | 54.57 | 54.58 | 52.25 | 52.54 | 566,017 | -1.67(-3.07%) |
Jun 16, 2021 | 53.60 | 54.64 | 52.98 | 54.21 | 394,602 | +0.38(+0.71%) |
Jun 15, 2021 | 53.08 | 54.39 | 52.93 | 53.83 | 306,757 | +0.91(+1.72%) |
Jun 14, 2021 | 54.01 | 54.28 | 52.53 | 52.92 | 336,268 | -0.92(-1.70%) |
Jun 11, 2021 | 53.69 | 54.22 | 53.49 | 53.84 | 359,649 | +0.54(+1.02%) |
Jun 10, 2021 | 55.13 | 55.37 | 53.27 | 53.29 | 266,003 | -1.11(-2.03%) |
Jun 09, 2021 | 55.39 | 55.39 | 54.19 | 54.40 | 309,540 | -0.96(-1.73%) |
Jun 08, 2021 | 54.40 | 55.47 | 54.13 | 55.35 | 349,956 | +0.58(+1.06%) |
Jun 07, 2021 | 54.55 | 54.80 | 54.11 | 54.77 | 328,932 | +0.51(+0.93%) |
Jun 04, 2021 | 54.62 | 54.94 | 54.00 | 54.27 | 235,673 | -0.38(-0.70%) |
Jun 03, 2021 | 54.23 | 54.86 | 53.92 | 54.65 | 295,490 | +0.54(+1.00%) |
Jun 02, 2021 | 55.12 | 55.12 | 53.97 | 54.11 | 300,863 | -0.77(-1.40%) |