Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.32 | 49.43 | 48.16 | 48.51 | 5,033,980 | +0.90(+1.88%) |
Aug 30, 2021 | 48.87 | 48.99 | 47.56 | 47.61 | 1,737,143 | -1.10(-2.25%) |
Aug 27, 2021 | 47.05 | 48.83 | 46.86 | 48.71 | 2,006,552 | +1.70(+3.63%) |
Aug 26, 2021 | 47.09 | 47.73 | 46.91 | 47.01 | 2,979,073 | -0.57(-1.19%) |
Aug 25, 2021 | 47.99 | 48.09 | 47.40 | 47.57 | 1,377,977 | -0.90(-1.85%) |
Aug 24, 2021 | 48.57 | 48.87 | 48.07 | 48.47 | 1,691,805 | +0.05(+0.10%) |
Aug 23, 2021 | 47.55 | 48.67 | 47.17 | 48.42 | 1,438,115 | +1.75(+3.74%) |
Aug 20, 2021 | 46.32 | 47.08 | 46.21 | 46.67 | 2,035,706 | +0.14(+0.30%) |
Aug 19, 2021 | 46.80 | 47.07 | 46.26 | 46.53 | 1,960,598 | -0.53(-1.13%) |
Aug 18, 2021 | 48.39 | 48.52 | 46.66 | 47.06 | 2,481,367 | -1.46(-3.00%) |
Aug 17, 2021 | 48.84 | 49.08 | 48.23 | 48.52 | 1,094,142 | -0.55(-1.12%) |
Aug 16, 2021 | 49.12 | 49.67 | 48.54 | 49.07 | 1,196,088 | -0.12(-0.24%) |
Aug 13, 2021 | 48.71 | 49.38 | 48.56 | 49.18 | 1,293,351 | +0.96(+2.00%) |
Aug 12, 2021 | 48.65 | 48.70 | 47.70 | 48.22 | 1,066,263 | -0.59(-1.21%) |
Aug 11, 2021 | 48.83 | 49.48 | 48.66 | 48.81 | 1,319,006 | +0.65(+1.35%) |
Aug 10, 2021 | 48.85 | 49.05 | 47.98 | 48.16 | 1,430,738 | -0.84(-1.71%) |
Aug 09, 2021 | 49.71 | 50.25 | 48.95 | 49.00 | 1,762,357 | -1.34(-2.66%) |
Aug 06, 2021 | 50.15 | 50.64 | 49.65 | 50.34 | 1,527,736 | -1.08(-2.10%) |
Aug 05, 2021 | 52.57 | 52.67 | 51.35 | 51.42 | 860,887 | -1.24(-2.35%) |
Aug 04, 2021 | 53.81 | 54.39 | 52.64 | 52.66 | 972,055 | -0.59(-1.11%) |
Aug 03, 2021 | 53.30 | 53.77 | 53.18 | 53.25 | 736,460 | -0.05(-0.09%) |
Aug 02, 2021 | 53.93 | 53.93 | 52.79 | 53.30 | 784,376 | -0.49(-0.91%) |
Jul 30, 2021 | 53.47 | 54.14 | 53.26 | 53.79 | 1,108,078 | -0.07(-0.14%) |
Jul 29, 2021 | 52.71 | 54.77 | 52.60 | 53.87 | 2,897,566 | +2.54(+4.94%) |
Jul 28, 2021 | 50.75 | 51.35 | 50.24 | 51.33 | 1,690,510 | +0.47(+0.92%) |
Jul 27, 2021 | 50.93 | 51.05 | 50.17 | 50.86 | 1,333,340 | +0.03(+0.07%) |
Jul 26, 2021 | 50.10 | 51.46 | 49.62 | 50.83 | 1,586,496 | +0.97(+1.95%) |
Jul 23, 2021 | 49.97 | 50.20 | 49.37 | 49.86 | 1,088,714 | -0.36(-0.71%) |
Jul 22, 2021 | 50.63 | 50.75 | 49.52 | 50.22 | 1,074,918 | -0.67(-1.31%) |
Jul 21, 2021 | 50.14 | 51.08 | 50.00 | 50.88 | 952,531 | +0.18(+0.36%) |
Jul 20, 2021 | 50.83 | 51.69 | 50.26 | 50.70 | 1,296,842 | +0.21(+0.41%) |
Jul 19, 2021 | 50.31 | 51.19 | 49.93 | 50.49 | 1,557,894 | -0.46(-0.90%) |
Jul 16, 2021 | 51.83 | 51.95 | 50.56 | 50.95 | 1,236,003 | -1.10(-2.11%) |
Jul 15, 2021 | 51.73 | 52.09 | 51.02 | 52.04 | 1,174,484 | +0.32(+0.63%) |
Jul 14, 2021 | 52.27 | 52.53 | 51.46 | 51.72 | 1,169,633 | +0.38(+0.75%) |
Jul 13, 2021 | 50.49 | 52.34 | 50.37 | 51.34 | 1,312,491 | +1.04(+2.07%) |
Jul 12, 2021 | 50.77 | 51.33 | 50.18 | 50.30 | 987,530 | -0.83(-1.63%) |
Jul 09, 2021 | 50.33 | 51.35 | 50.27 | 51.13 | 1,081,485 | +0.80(+1.59%) |
Jul 08, 2021 | 51.59 | 51.74 | 49.62 | 50.33 | 1,676,790 | -1.08(-2.10%) |
Jul 07, 2021 | 51.77 | 51.90 | 51.18 | 51.41 | 1,525,610 | +0.06(+0.11%) |
Jul 06, 2021 | 52.14 | 52.14 | 50.76 | 51.35 | 1,967,606 | +0.05(+0.10%) |
Jul 02, 2021 | 51.40 | 51.48 | 50.67 | 51.30 | 1,472,264 | +0.99(+1.97%) |
Jul 01, 2021 | 50.89 | 51.09 | 50.07 | 50.31 | 1,039,463 | +0.04(+0.08%) |
Jun 30, 2021 | 50.78 | 50.78 | 50.11 | 50.27 | 3,306,081 | -0.19(-0.38%) |
Jun 29, 2021 | 50.07 | 51.11 | 49.91 | 50.46 | 1,937,887 | -0.30(-0.59%) |
Jun 28, 2021 | 51.78 | 51.84 | 50.48 | 50.76 | 2,112,181 | -1.06(-2.05%) |
Jun 25, 2021 | 52.51 | 52.53 | 51.61 | 51.83 | 1,118,341 | -0.19(-0.37%) |
Jun 24, 2021 | 52.07 | 52.44 | 51.87 | 52.02 | 1,240,700 | +0.11(+0.21%) |
Jun 23, 2021 | 53.27 | 53.30 | 51.86 | 51.91 | 1,367,537 | -0.77(-1.47%) |
Jun 22, 2021 | 53.12 | 53.18 | 52.69 | 52.69 | 1,238,873 | -0.59(-1.11%) |
Jun 21, 2021 | 52.87 | 53.48 | 51.97 | 53.28 | 1,219,260 | +1.07(+2.06%) |
Jun 18, 2021 | 53.67 | 53.86 | 52.19 | 52.20 | 2,745,896 | -1.38(-2.58%) |
Jun 17, 2021 | 54.96 | 54.99 | 53.54 | 53.58 | 2,680,881 | -3.32(-5.83%) |
Jun 16, 2021 | 58.12 | 59.06 | 56.84 | 56.90 | 1,713,573 | -0.97(-1.68%) |
Jun 15, 2021 | 58.96 | 59.01 | 57.73 | 57.87 | 1,022,123 | -1.10(-1.86%) |
Jun 14, 2021 | 58.07 | 59.28 | 57.89 | 58.97 | 989,126 | -0.31(-0.52%) |
Jun 11, 2021 | 60.09 | 60.20 | 59.14 | 59.28 | 635,825 | -1.00(-1.66%) |
Jun 10, 2021 | 59.02 | 60.33 | 58.64 | 60.28 | 1,059,725 | +1.47(+2.50%) |
Jun 09, 2021 | 58.37 | 59.30 | 58.37 | 58.81 | 811,132 | +0.42(+0.71%) |
Jun 08, 2021 | 58.65 | 58.91 | 58.27 | 58.39 | 856,872 | -0.30(-0.51%) |
Jun 07, 2021 | 58.36 | 58.72 | 57.87 | 58.69 | 938,586 | -0.12(-0.21%) |
Jun 04, 2021 | 58.67 | 59.55 | 58.41 | 58.81 | 855,920 | +0.62(+1.06%) |
Jun 03, 2021 | 58.70 | 58.86 | 57.87 | 58.20 | 1,272,315 | -1.70(-2.83%) |
Jun 02, 2021 | 59.64 | 60.38 | 59.36 | 59.90 | 874,035 | +0.28(+0.47%) |