Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.50 | 49.57 | 48.61 | 49.25 | 171,113 | -0.12(-0.24%) |
Aug 30, 2021 | 50.64 | 50.79 | 49.20 | 49.37 | 195,319 | -1.25(-2.48%) |
Aug 27, 2021 | 48.60 | 50.87 | 48.57 | 50.62 | 358,269 | +2.09(+4.30%) |
Aug 26, 2021 | 49.61 | 50.26 | 48.44 | 48.54 | 194,495 | -1.07(-2.17%) |
Aug 25, 2021 | 49.35 | 50.56 | 49.17 | 49.61 | 290,149 | +0.26(+0.53%) |
Aug 24, 2021 | 49.23 | 50.01 | 48.91 | 49.35 | 286,243 | +0.39(+0.80%) |
Aug 23, 2021 | 47.37 | 48.96 | 47.37 | 48.96 | 244,797 | +1.77(+3.74%) |
Aug 20, 2021 | 45.49 | 47.78 | 45.27 | 47.19 | 558,221 | +1.80(+3.97%) |
Aug 19, 2021 | 46.76 | 47.27 | 44.09 | 45.39 | 1,121,255 | -2.07(-4.37%) |
Aug 18, 2021 | 48.38 | 49.15 | 47.45 | 47.46 | 229,328 | -0.92(-1.91%) |
Aug 17, 2021 | 48.78 | 48.78 | 47.42 | 48.38 | 309,673 | -0.83(-1.68%) |
Aug 16, 2021 | 49.31 | 49.32 | 47.87 | 49.21 | 245,296 | -0.11(-0.21%) |
Aug 13, 2021 | 50.20 | 50.22 | 48.37 | 49.32 | 327,633 | -0.72(-1.44%) |
Aug 12, 2021 | 50.14 | 51.08 | 49.41 | 50.04 | 260,542 | -0.08(-0.17%) |
Aug 11, 2021 | 50.15 | 50.43 | 49.10 | 50.12 | 240,379 | +0.52(+1.04%) |
Aug 10, 2021 | 50.65 | 50.94 | 49.52 | 49.60 | 339,708 | -0.96(-1.89%) |
Aug 09, 2021 | 50.20 | 51.45 | 50.06 | 50.56 | 198,059 | +0.74(+1.48%) |
Aug 06, 2021 | 49.40 | 50.46 | 49.35 | 49.82 | 225,778 | +0.50(+1.01%) |
Aug 05, 2021 | 48.31 | 49.40 | 47.98 | 49.33 | 293,204 | +1.32(+2.75%) |
Aug 04, 2021 | 47.36 | 48.29 | 46.62 | 48.01 | 256,865 | +0.43(+0.90%) |
Aug 03, 2021 | 48.36 | 48.52 | 45.02 | 47.57 | 603,826 | -0.90(-1.85%) |
Aug 02, 2021 | 49.39 | 49.61 | 48.44 | 48.47 | 322,505 | -0.82(-1.66%) |
Jul 30, 2021 | 48.46 | 52.31 | 48.46 | 49.29 | 459,853 | +0.66(+1.35%) |
Jul 29, 2021 | 49.30 | 49.60 | 48.05 | 48.63 | 239,475 | -0.12(-0.25%) |
Jul 28, 2021 | 48.10 | 49.17 | 47.73 | 48.76 | 208,818 | +1.12(+2.34%) |
Jul 27, 2021 | 48.87 | 48.99 | 47.05 | 47.64 | 187,271 | -1.29(-2.64%) |
Jul 26, 2021 | 49.66 | 50.18 | 48.63 | 48.93 | 143,368 | -0.43(-0.87%) |
Jul 23, 2021 | 49.00 | 49.58 | 48.08 | 49.36 | 248,131 | +0.40(+0.82%) |
Jul 22, 2021 | 49.76 | 49.94 | 48.52 | 48.96 | 318,194 | -0.92(-1.84%) |
Jul 21, 2021 | 49.61 | 50.68 | 49.20 | 49.88 | 321,378 | +0.98(+2.00%) |
Jul 20, 2021 | 48.49 | 50.23 | 48.03 | 48.90 | 441,028 | +0.68(+1.41%) |
Jul 19, 2021 | 48.15 | 48.70 | 46.95 | 48.22 | 592,011 | -0.80(-1.64%) |
Jul 16, 2021 | 50.80 | 51.37 | 48.67 | 49.03 | 622,341 | -1.81(-3.56%) |
Jul 15, 2021 | 50.46 | 51.66 | 49.96 | 50.84 | 351,292 | -0.18(-0.34%) |
Jul 14, 2021 | 53.17 | 53.56 | 50.84 | 51.01 | 420,443 | -1.42(-2.71%) |
Jul 13, 2021 | 53.05 | 53.26 | 51.92 | 52.43 | 254,599 | -0.52(-0.98%) |
Jul 12, 2021 | 52.36 | 53.43 | 51.48 | 52.95 | 315,384 | +0.45(+0.86%) |
Jul 09, 2021 | 52.46 | 53.40 | 51.38 | 52.50 | 387,610 | +0.74(+1.44%) |
Jul 08, 2021 | 53.08 | 53.96 | 51.24 | 51.76 | 629,487 | -3.12(-5.68%) |
Jul 07, 2021 | 55.74 | 56.02 | 54.21 | 54.87 | 334,209 | -1.01(-1.80%) |
Jul 06, 2021 | 56.20 | 56.20 | 54.72 | 55.88 | 324,067 | +0.10(+0.18%) |
Jul 02, 2021 | 56.61 | 56.61 | 54.72 | 55.77 | 369,899 | -0.77(-1.37%) |
Jul 01, 2021 | 55.32 | 56.73 | 54.55 | 56.55 | 244,385 | +1.47(+2.66%) |
Jun 30, 2021 | 53.78 | 55.42 | 53.54 | 55.08 | 296,670 | +1.00(+1.85%) |
Jun 29, 2021 | 53.71 | 54.67 | 53.11 | 54.08 | 247,461 | +0.97(+1.83%) |
Jun 28, 2021 | 55.60 | 55.72 | 52.54 | 53.11 | 378,859 | -2.49(-4.47%) |
Jun 25, 2021 | 54.72 | 55.76 | 53.99 | 55.60 | 904,568 | +1.10(+2.02%) |
Jun 24, 2021 | 52.92 | 54.64 | 52.24 | 54.50 | 511,298 | +2.23(+4.26%) |
Jun 23, 2021 | 52.04 | 52.90 | 51.83 | 52.27 | 354,410 | +0.25(+0.48%) |
Jun 22, 2021 | 51.82 | 52.28 | 50.59 | 52.02 | 307,701 | +0.64(+1.25%) |
Jun 21, 2021 | 50.41 | 52.25 | 50.36 | 51.38 | 446,538 | +1.69(+3.41%) |
Jun 18, 2021 | 50.27 | 51.33 | 48.38 | 49.69 | 863,997 | -0.96(-1.90%) |
Jun 17, 2021 | 51.31 | 51.65 | 48.70 | 50.65 | 548,500 | -0.30(-0.59%) |
Jun 16, 2021 | 50.76 | 51.32 | 49.62 | 50.95 | 746,235 | +0.84(+1.67%) |
Jun 15, 2021 | 50.05 | 50.81 | 47.76 | 50.11 | 730,376 | +0.12(+0.23%) |
Jun 14, 2021 | 47.83 | 50.24 | 47.52 | 50.00 | 689,652 | +2.23(+4.66%) |
Jun 11, 2021 | 48.24 | 48.83 | 47.55 | 47.77 | 417,885 | -0.52(-1.07%) |
Jun 10, 2021 | 49.50 | 49.54 | 48.02 | 48.29 | 244,318 | -1.14(-2.30%) |
Jun 09, 2021 | 49.70 | 50.32 | 48.81 | 49.43 | 256,598 | -0.08(-0.16%) |
Jun 08, 2021 | 48.86 | 49.73 | 48.23 | 49.51 | 270,173 | +1.35(+2.80%) |
Jun 07, 2021 | 48.92 | 49.51 | 47.86 | 48.16 | 409,663 | -1.04(-2.12%) |
Jun 04, 2021 | 51.21 | 51.27 | 48.45 | 49.20 | 512,282 | -1.76(-3.45%) |
Jun 03, 2021 | 51.32 | 51.89 | 50.70 | 50.96 | 338,095 | -0.94(-1.81%) |
Jun 02, 2021 | 54.34 | 54.34 | 51.30 | 51.90 | 367,792 | -2.20(-4.07%) |