Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.61 | 50.27 | 49.32 | 50.04 | 350,762 | +0.42(+0.84%) |
Aug 30, 2021 | 49.93 | 49.94 | 49.32 | 49.63 | 280,686 | -0.30(-0.60%) |
Aug 27, 2021 | 50.19 | 50.61 | 49.79 | 49.93 | 285,977 | -0.04(-0.08%) |
Aug 26, 2021 | 50.70 | 50.84 | 49.97 | 49.97 | 285,457 | -0.92(-1.81%) |
Aug 25, 2021 | 50.21 | 51.11 | 49.83 | 50.89 | 467,044 | +0.49(+0.96%) |
Aug 24, 2021 | 49.72 | 50.42 | 49.21 | 50.40 | 262,509 | +0.63(+1.26%) |
Aug 23, 2021 | 49.39 | 49.81 | 48.85 | 49.78 | 457,823 | +0.47(+0.95%) |
Aug 20, 2021 | 49.39 | 49.61 | 48.88 | 49.31 | 357,482 | -0.24(-0.49%) |
Aug 19, 2021 | 50.19 | 50.74 | 48.88 | 49.55 | 516,909 | -0.69(-1.37%) |
Aug 18, 2021 | 51.54 | 51.54 | 50.20 | 50.24 | 334,145 | -1.39(-2.69%) |
Aug 17, 2021 | 51.01 | 51.72 | 50.49 | 51.63 | 253,752 | +0.37(+0.72%) |
Aug 16, 2021 | 52.29 | 52.64 | 51.21 | 51.26 | 278,794 | -1.41(-2.67%) |
Aug 13, 2021 | 52.32 | 52.68 | 52.00 | 52.66 | 214,787 | +0.54(+1.04%) |
Aug 12, 2021 | 51.83 | 52.13 | 51.06 | 52.12 | 538,454 | +0.43(+0.84%) |
Aug 11, 2021 | 52.12 | 52.68 | 51.55 | 51.68 | 485,581 | -0.59(-1.14%) |
Aug 10, 2021 | 54.38 | 54.42 | 52.08 | 52.28 | 653,652 | -2.47(-4.51%) |
Aug 09, 2021 | 55.59 | 55.74 | 54.48 | 54.75 | 470,630 | -1.00(-1.79%) |
Aug 06, 2021 | 56.77 | 57.03 | 55.53 | 55.74 | 238,434 | -0.85(-1.51%) |
Aug 05, 2021 | 55.80 | 56.59 | 55.80 | 56.59 | 244,877 | +0.88(+1.58%) |
Aug 04, 2021 | 56.47 | 56.62 | 55.55 | 55.72 | 234,130 | -0.91(-1.61%) |
Aug 03, 2021 | 56.61 | 56.87 | 56.19 | 56.63 | 384,805 | +0.19(+0.34%) |
Aug 02, 2021 | 57.17 | 57.89 | 56.31 | 56.44 | 262,657 | -0.64(-1.13%) |
Jul 30, 2021 | 57.02 | 57.91 | 57.01 | 57.08 | 278,107 | +0.24(+0.43%) |
Jul 29, 2021 | 57.25 | 57.77 | 56.83 | 56.84 | 259,102 | -0.05(-0.09%) |
Jul 28, 2021 | 57.55 | 57.56 | 56.66 | 56.89 | 181,512 | -0.53(-0.92%) |
Jul 27, 2021 | 56.48 | 57.45 | 56.35 | 57.41 | 222,303 | +0.74(+1.30%) |
Jul 26, 2021 | 56.78 | 57.29 | 56.47 | 56.68 | 245,375 | -0.09(-0.16%) |
Jul 23, 2021 | 56.85 | 57.21 | 56.58 | 56.77 | 125,479 | +0.24(+0.43%) |
Jul 22, 2021 | 56.67 | 56.89 | 56.02 | 56.53 | 235,607 | -0.40(-0.71%) |
Jul 21, 2021 | 56.95 | 57.57 | 56.86 | 56.93 | 195,755 | +0.30(+0.53%) |
Jul 20, 2021 | 55.49 | 57.15 | 55.19 | 56.63 | 324,419 | +1.53(+2.78%) |
Jul 19, 2021 | 56.06 | 56.26 | 54.56 | 55.10 | 247,456 | -1.64(-2.89%) |
Jul 16, 2021 | 56.47 | 57.10 | 56.42 | 56.74 | 199,219 | +0.63(+1.12%) |
Jul 15, 2021 | 56.10 | 56.19 | 55.66 | 56.11 | 217,934 | +0.03(+0.06%) |
Jul 14, 2021 | 55.72 | 56.39 | 55.63 | 56.08 | 339,148 | +0.29(+0.52%) |
Jul 13, 2021 | 56.84 | 56.84 | 55.70 | 55.78 | 197,714 | -1.15(-2.01%) |
Jul 12, 2021 | 56.07 | 56.97 | 56.05 | 56.93 | 166,570 | +0.54(+0.96%) |
Jul 09, 2021 | 55.95 | 56.39 | 55.57 | 56.39 | 282,109 | +0.82(+1.48%) |
Jul 08, 2021 | 55.53 | 56.10 | 55.27 | 55.57 | 244,983 | -0.33(-0.58%) |
Jul 07, 2021 | 56.25 | 56.33 | 55.85 | 55.89 | 258,146 | -0.44(-0.79%) |
Jul 06, 2021 | 55.88 | 56.58 | 55.13 | 56.34 | 302,956 | +0.43(+0.76%) |
Jul 02, 2021 | 56.15 | 56.49 | 55.65 | 55.91 | 309,437 | -0.08(-0.13%) |
Jul 01, 2021 | 56.01 | 56.95 | 55.65 | 55.98 | 457,403 | -0.11(-0.19%) |
Jun 30, 2021 | 55.66 | 56.37 | 55.34 | 56.09 | 733,727 | +0.39(+0.71%) |
Jun 29, 2021 | 56.01 | 56.22 | 55.53 | 55.70 | 413,380 | -0.48(-0.85%) |
Jun 28, 2021 | 57.15 | 57.15 | 55.40 | 56.18 | 460,751 | -0.96(-1.68%) |
Jun 25, 2021 | 56.61 | 57.14 | 56.24 | 57.13 | 1,524,112 | +0.31(+0.55%) |
Jun 24, 2021 | 55.98 | 56.84 | 55.57 | 56.82 | 594,500 | +0.81(+1.44%) |
Jun 23, 2021 | 55.50 | 56.27 | 55.19 | 56.01 | 507,522 | +0.37(+0.67%) |
Jun 22, 2021 | 54.90 | 55.75 | 54.50 | 55.64 | 511,912 | +1.17(+2.15%) |
Jun 21, 2021 | 53.67 | 54.81 | 53.43 | 54.47 | 357,684 | +0.69(+1.29%) |
Jun 18, 2021 | 54.43 | 54.43 | 53.67 | 53.77 | 890,528 | -0.40(-0.73%) |
Jun 17, 2021 | 54.16 | 54.34 | 53.50 | 54.17 | 357,679 | -0.12(-0.21%) |
Jun 16, 2021 | 54.99 | 55.06 | 54.27 | 54.29 | 313,446 | -0.59(-1.08%) |
Jun 15, 2021 | 55.48 | 55.57 | 54.73 | 54.88 | 265,712 | -0.59(-1.07%) |
Jun 14, 2021 | 54.89 | 55.48 | 54.65 | 55.47 | 549,521 | +0.57(+1.04%) |
Jun 11, 2021 | 55.32 | 55.60 | 54.79 | 54.90 | 300,921 | -0.76(-1.36%) |
Jun 10, 2021 | 55.38 | 55.76 | 55.11 | 55.66 | 212,334 | +0.24(+0.43%) |
Jun 09, 2021 | 54.97 | 55.84 | 54.97 | 55.42 | 300,696 | +0.74(+1.36%) |
Jun 08, 2021 | 55.19 | 55.19 | 54.66 | 54.68 | 418,253 | -0.51(-0.93%) |
Jun 07, 2021 | 55.13 | 55.66 | 54.91 | 55.19 | 377,291 | +0.35(+0.63%) |
Jun 04, 2021 | 55.07 | 55.09 | 53.72 | 54.85 | 878,948 | -0.70(-1.26%) |
Jun 03, 2021 | 56.08 | 56.19 | 55.14 | 55.55 | 265,787 | -0.78(-1.39%) |
Jun 02, 2021 | 56.53 | 56.69 | 56.06 | 56.33 | 378,189 | +0.03(+0.06%) |