Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.85 | 54.09 | 53.06 | 53.32 | 53,552 | -0.65(-1.20%) |
Aug 30, 2021 | 53.41 | 54.00 | 53.35 | 53.97 | 35,653 | +0.26(+0.48%) |
Aug 27, 2021 | 53.04 | 53.73 | 52.98 | 53.71 | 67,798 | +0.66(+1.25%) |
Aug 26, 2021 | 52.65 | 53.04 | 52.50 | 53.04 | 47,154 | +0.35(+0.66%) |
Aug 25, 2021 | 53.54 | 53.61 | 52.45 | 52.70 | 108,004 | -0.94(-1.76%) |
Aug 24, 2021 | 53.94 | 54.10 | 53.59 | 53.64 | 64,595 | -0.79(-1.45%) |
Aug 23, 2021 | 54.46 | 54.47 | 54.07 | 54.43 | 170,180 | -0.03(-0.05%) |
Aug 20, 2021 | 54.56 | 54.68 | 54.27 | 54.46 | 73,938 | +0.07(+0.13%) |
Aug 19, 2021 | 54.36 | 54.39 | 54.02 | 54.39 | 98,299 | +0.76(+1.41%) |
Aug 18, 2021 | 53.15 | 53.66 | 52.99 | 53.63 | 33,941 | +0.32(+0.60%) |
Aug 17, 2021 | 53.30 | 53.54 | 53.21 | 53.31 | 28,273 | -0.02(-0.04%) |
Aug 16, 2021 | 53.53 | 53.99 | 53.27 | 53.33 | 45,727 | +0.34(+0.64%) |
Aug 13, 2021 | 51.89 | 53.01 | 51.89 | 52.99 | 42,391 | +1.51(+2.94%) |
Aug 12, 2021 | 51.36 | 51.59 | 50.92 | 51.48 | 30,040 | -0.12(-0.22%) |
Aug 11, 2021 | 51.57 | 52.04 | 50.73 | 51.60 | 49,970 | -0.11(-0.21%) |
Aug 10, 2021 | 52.33 | 52.36 | 51.69 | 51.70 | 19,615 | -0.45(-0.87%) |
Aug 09, 2021 | 52.73 | 53.06 | 52.16 | 52.16 | 37,488 | -0.38(-0.72%) |
Aug 06, 2021 | 52.94 | 53.19 | 52.47 | 52.53 | 38,579 | -1.80(-3.32%) |
Aug 05, 2021 | 54.57 | 54.69 | 54.22 | 54.33 | 11,370 | -0.60(-1.09%) |
Aug 04, 2021 | 55.28 | 55.41 | 54.02 | 54.93 | 42,329 | +0.30(+0.55%) |
Aug 03, 2021 | 54.73 | 54.97 | 54.45 | 54.63 | 40,698 | -0.02(-0.04%) |
Aug 02, 2021 | 53.77 | 54.91 | 53.60 | 54.65 | 140,780 | +0.94(+1.76%) |
Jul 30, 2021 | 53.44 | 53.82 | 53.44 | 53.71 | 32,998 | +0.52(+0.98%) |
Jul 29, 2021 | 53.16 | 53.49 | 53.06 | 53.19 | 39,095 | -0.55(-1.03%) |
Jul 28, 2021 | 53.12 | 53.76 | 52.97 | 53.74 | 26,541 | -0.03(-0.06%) |
Jul 27, 2021 | 53.55 | 53.77 | 53.39 | 53.77 | 97,033 | +1.14(+2.16%) |
Jul 26, 2021 | 53.32 | 53.32 | 52.57 | 52.64 | 16,628 | -0.35(-0.65%) |
Jul 23, 2021 | 52.53 | 53.03 | 52.50 | 52.98 | 66,700 | -0.69(-1.29%) |
Jul 22, 2021 | 52.58 | 53.84 | 52.58 | 53.68 | 31,304 | +0.96(+1.83%) |
Jul 21, 2021 | 52.77 | 52.85 | 52.20 | 52.71 | 46,353 | -1.30(-2.41%) |
Jul 20, 2021 | 55.92 | 56.03 | 53.89 | 54.02 | 45,574 | -1.10(-1.99%) |
Jul 19, 2021 | 54.77 | 55.42 | 54.56 | 55.11 | 55,454 | +2.28(+4.32%) |
Jul 16, 2021 | 52.19 | 52.88 | 52.19 | 52.83 | 44,758 | -0.15(-0.29%) |
Jul 15, 2021 | 52.65 | 53.06 | 51.98 | 52.98 | 30,911 | +1.09(+2.10%) |
Jul 14, 2021 | 51.22 | 51.90 | 51.19 | 51.90 | 27,808 | +1.20(+2.36%) |
Jul 13, 2021 | 51.81 | 52.24 | 50.37 | 50.70 | 39,387 | -0.80(-1.55%) |
Jul 12, 2021 | 52.03 | 52.03 | 51.40 | 51.50 | 83,265 | -0.13(-0.26%) |
Jul 09, 2021 | 51.89 | 51.90 | 51.61 | 51.63 | 40,573 | -1.53(-2.88%) |
Jul 08, 2021 | 53.30 | 53.73 | 52.86 | 53.17 | 51,072 | +0.48(+0.90%) |
Jul 07, 2021 | 52.31 | 53.03 | 52.21 | 52.69 | 30,556 | +0.95(+1.83%) |
Jul 06, 2021 | 50.98 | 51.86 | 50.98 | 51.74 | 32,701 | +1.08(+2.13%) |
Jul 02, 2021 | 50.05 | 50.66 | 50.02 | 50.66 | 71,630 | +0.70(+1.41%) |
Jul 01, 2021 | 49.90 | 50.08 | 49.55 | 49.96 | 167,112 | -0.01(-0.02%) |
Jun 30, 2021 | 49.95 | 50.40 | 49.91 | 49.97 | 40,500 | +0.42(+0.86%) |
Jun 29, 2021 | 49.18 | 49.56 | 49.14 | 49.54 | 13,994 | +0.16(+0.33%) |
Jun 28, 2021 | 48.88 | 49.55 | 48.88 | 49.38 | 27,509 | +0.95(+1.97%) |
Jun 25, 2021 | 49.31 | 49.31 | 47.99 | 48.43 | 24,277 | -0.98(-1.99%) |
Jun 24, 2021 | 49.36 | 49.60 | 49.33 | 49.41 | 23,355 | +0.19(+0.38%) |
Jun 23, 2021 | 49.20 | 49.29 | 48.88 | 49.22 | 8,464 | -0.30(-0.61%) |
Jun 22, 2021 | 48.56 | 49.55 | 48.51 | 49.52 | 35,022 | +0.21(+0.43%) |
Jun 21, 2021 | 50.07 | 50.12 | 49.15 | 49.31 | 97,026 | -1.68(-3.29%) |
Jun 18, 2021 | 49.94 | 51.04 | 49.91 | 50.99 | 25,901 | +1.81(+3.68%) |
Jun 17, 2021 | 48.35 | 50.34 | 48.19 | 49.18 | 77,204 | +1.48(+3.11%) |
Jun 16, 2021 | 48.08 | 48.20 | 47.13 | 47.69 | 38,040 | -0.12(-0.24%) |
Jun 15, 2021 | 47.63 | 47.82 | 47.53 | 47.81 | 16,033 | -0.11(-0.22%) |
Jun 14, 2021 | 48.46 | 48.46 | 47.76 | 47.92 | 42,792 | -0.72(-1.49%) |
Jun 11, 2021 | 48.70 | 48.72 | 48.35 | 48.64 | 16,853 | -0.19(-0.39%) |
Jun 10, 2021 | 47.68 | 48.83 | 47.58 | 48.83 | 50,850 | +0.59(+1.22%) |
Jun 09, 2021 | 48.33 | 48.54 | 47.99 | 48.24 | 72,358 | +0.84(+1.77%) |
Jun 08, 2021 | 47.48 | 47.52 | 47.33 | 47.40 | 36,235 | +0.64(+1.36%) |
Jun 07, 2021 | 46.88 | 46.88 | 46.71 | 46.77 | 12,672 | -0.25(-0.53%) |
Jun 04, 2021 | 46.15 | 47.02 | 46.15 | 47.02 | 18,181 | +1.20(+2.61%) |
Jun 03, 2021 | 46.15 | 46.15 | 45.74 | 45.82 | 12,742 | -0.35(-0.76%) |
Jun 02, 2021 | 46.16 | 46.30 | 46.02 | 46.18 | 34,121 | +0.09(+0.20%) |