Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.70 | 46.98 | 45.58 | 46.05 | 91,849 | -0.85(-1.81%) |
Aug 30, 2021 | 47.35 | 47.35 | 46.43 | 46.90 | 66,048 | -0.50(-1.05%) |
Aug 27, 2021 | 46.06 | 47.58 | 45.84 | 47.40 | 58,336 | +1.50(+3.27%) |
Aug 26, 2021 | 47.38 | 48.01 | 45.88 | 45.90 | 54,101 | -1.50(-3.16%) |
Aug 25, 2021 | 47.86 | 48.67 | 47.28 | 47.40 | 38,012 | -0.56(-1.17%) |
Aug 24, 2021 | 48.00 | 48.47 | 47.59 | 47.96 | 38,511 | +0.35(+0.74%) |
Aug 23, 2021 | 47.94 | 47.98 | 47.20 | 47.61 | 28,969 | +0.01(+0.02%) |
Aug 20, 2021 | 47.00 | 47.98 | 46.64 | 47.60 | 57,785 | +0.46(+0.98%) |
Aug 19, 2021 | 47.04 | 47.56 | 46.31 | 47.14 | 52,227 | -0.45(-0.95%) |
Aug 18, 2021 | 47.09 | 48.46 | 47.09 | 47.59 | 55,357 | +0.31(+0.66%) |
Aug 17, 2021 | 47.05 | 47.29 | 46.34 | 47.28 | 43,306 | +0.01(+0.02%) |
Aug 16, 2021 | 47.75 | 48.20 | 47.01 | 47.27 | 59,979 | -0.73(-1.52%) |
Aug 13, 2021 | 49.09 | 49.38 | 47.90 | 48.00 | 36,364 | -0.91(-1.86%) |
Aug 12, 2021 | 49.75 | 49.81 | 48.66 | 48.91 | 44,458 | -0.88(-1.77%) |
Aug 11, 2021 | 49.32 | 50.05 | 48.49 | 49.79 | 125,253 | +0.77(+1.57%) |
Aug 10, 2021 | 48.68 | 49.52 | 47.95 | 49.02 | 82,342 | +0.47(+0.97%) |
Aug 09, 2021 | 48.71 | 48.98 | 48.37 | 48.55 | 51,535 | +0.07(+0.14%) |
Aug 06, 2021 | 47.88 | 48.99 | 47.42 | 48.48 | 72,209 | +0.89(+1.87%) |
Aug 05, 2021 | 46.60 | 48.35 | 46.15 | 47.59 | 109,791 | +1.55(+3.37%) |
Aug 04, 2021 | 48.97 | 49.08 | 46.04 | 46.04 | 98,980 | -3.03(-6.17%) |
Aug 03, 2021 | 48.50 | 49.27 | 47.72 | 49.07 | 111,855 | +0.74(+1.53%) |
Aug 02, 2021 | 48.48 | 49.20 | 47.93 | 48.33 | 87,118 | +0.04(+0.08%) |
Jul 30, 2021 | 47.97 | 48.64 | 47.11 | 48.29 | 60,496 | +0.12(+0.25%) |
Jul 29, 2021 | 48.34 | 48.37 | 47.13 | 48.17 | 61,068 | +0.28(+0.58%) |
Jul 28, 2021 | 49.04 | 49.47 | 47.89 | 47.89 | 63,964 | -1.04(-2.13%) |
Jul 27, 2021 | 49.31 | 49.74 | 48.85 | 48.93 | 58,599 | -0.65(-1.31%) |
Jul 26, 2021 | 49.92 | 50.73 | 49.25 | 49.58 | 37,865 | -0.22(-0.44%) |
Jul 23, 2021 | 48.54 | 50.15 | 48.22 | 49.80 | 51,680 | +1.09(+2.24%) |
Jul 22, 2021 | 49.18 | 49.41 | 48.05 | 48.71 | 151,899 | -0.79(-1.60%) |
Jul 21, 2021 | 50.26 | 50.80 | 49.39 | 49.50 | 40,971 | -0.68(-1.36%) |
Jul 20, 2021 | 49.62 | 51.12 | 49.60 | 50.18 | 83,620 | +0.56(+1.13%) |
Jul 19, 2021 | 49.81 | 51.22 | 49.31 | 49.62 | 53,514 | -1.25(-2.46%) |
Jul 16, 2021 | 51.64 | 51.70 | 50.52 | 50.87 | 50,691 | -0.28(-0.55%) |
Jul 15, 2021 | 51.49 | 51.68 | 50.52 | 51.15 | 33,509 | -0.46(-0.89%) |
Jul 14, 2021 | 51.90 | 52.36 | 51.43 | 51.61 | 74,200 | -0.17(-0.33%) |
Jul 13, 2021 | 51.88 | 52.10 | 51.69 | 51.78 | 78,736 | -0.41(-0.79%) |
Jul 12, 2021 | 52.35 | 52.54 | 51.53 | 52.19 | 82,409 | -0.17(-0.32%) |
Jul 09, 2021 | 51.30 | 52.43 | 50.95 | 52.36 | 67,248 | +1.77(+3.50%) |
Jul 08, 2021 | 49.66 | 50.83 | 49.35 | 50.59 | 60,299 | -0.20(-0.39%) |
Jul 07, 2021 | 51.05 | 51.90 | 50.47 | 50.79 | 23,734 | -0.31(-0.61%) |
Jul 06, 2021 | 51.28 | 51.38 | 50.27 | 51.10 | 47,989 | -0.29(-0.56%) |
Jul 02, 2021 | 52.28 | 52.69 | 51.26 | 51.39 | 53,091 | -0.82(-1.57%) |
Jul 01, 2021 | 53.38 | 53.70 | 52.20 | 52.21 | 44,313 | -0.72(-1.36%) |
Jun 30, 2021 | 53.50 | 53.57 | 52.69 | 52.93 | 67,306 | -0.78(-1.45%) |
Jun 29, 2021 | 54.97 | 55.00 | 53.58 | 53.71 | 55,769 | -1.18(-2.15%) |
Jun 28, 2021 | 55.72 | 56.18 | 54.85 | 54.89 | 96,443 | -1.09(-1.95%) |
Jun 25, 2021 | 54.25 | 56.74 | 53.81 | 55.98 | 1,066,937 | +1.85(+3.42%) |
Jun 24, 2021 | 53.38 | 54.13 | 52.98 | 54.13 | 49,744 | +0.54(+1.01%) |
Jun 23, 2021 | 54.26 | 54.26 | 53.26 | 53.59 | 56,416 | -0.54(-1.00%) |
Jun 22, 2021 | 54.12 | 54.41 | 53.25 | 54.13 | 41,189 | -0.04(-0.07%) |
Jun 21, 2021 | 53.67 | 54.26 | 53.39 | 54.17 | 33,550 | +1.10(+2.07%) |
Jun 18, 2021 | 54.32 | 54.32 | 52.88 | 53.07 | 163,768 | -2.02(-3.67%) |
Jun 17, 2021 | 55.58 | 55.58 | 54.41 | 55.09 | 42,663 | -0.46(-0.83%) |
Jun 16, 2021 | 55.45 | 55.68 | 54.97 | 55.55 | 61,944 | -0.05(-0.09%) |
Jun 15, 2021 | 54.90 | 55.70 | 54.10 | 55.60 | 37,120 | +0.78(+1.42%) |
Jun 14, 2021 | 56.20 | 56.20 | 54.58 | 54.82 | 44,760 | -1.09(-1.95%) |
Jun 11, 2021 | 56.08 | 56.21 | 55.36 | 55.91 | 34,701 | -0.04(-0.07%) |
Jun 10, 2021 | 56.22 | 56.46 | 55.66 | 55.95 | 34,614 | -0.03(-0.05%) |
Jun 09, 2021 | 57.19 | 57.26 | 55.65 | 55.98 | 57,758 | -1.14(-2.00%) |
Jun 08, 2021 | 56.34 | 57.75 | 55.80 | 57.12 | 50,187 | +0.99(+1.76%) |
Jun 07, 2021 | 54.73 | 56.29 | 54.61 | 56.13 | 39,871 | +1.35(+2.46%) |
Jun 04, 2021 | 55.29 | 55.29 | 54.44 | 54.78 | 31,981 | -0.24(-0.44%) |
Jun 03, 2021 | 54.92 | 55.34 | 54.43 | 55.02 | 36,455 | -0.13(-0.24%) |
Jun 02, 2021 | 55.11 | 55.49 | 54.48 | 55.15 | 68,588 | +0.31(+0.57%) |