Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.99 | 49.18 | 47.84 | 47.98 | 151,627 | -1.12(-2.29%) |
Aug 30, 2021 | 49.35 | 49.90 | 49.02 | 49.10 | 101,641 | -0.61(-1.22%) |
Aug 27, 2021 | 48.88 | 50.05 | 48.68 | 49.71 | 165,070 | +0.66(+1.35%) |
Aug 26, 2021 | 49.74 | 49.91 | 49.02 | 49.05 | 131,043 | -0.90(-1.81%) |
Aug 25, 2021 | 50.31 | 50.58 | 49.76 | 49.95 | 93,433 | -0.30(-0.59%) |
Aug 24, 2021 | 49.34 | 50.29 | 49.34 | 50.25 | 126,667 | +1.05(+2.13%) |
Aug 23, 2021 | 49.66 | 50.15 | 48.95 | 49.20 | 357,418 | -0.05(-0.10%) |
Aug 20, 2021 | 48.52 | 49.38 | 48.52 | 49.25 | 143,634 | +0.77(+1.58%) |
Aug 19, 2021 | 48.61 | 49.19 | 48.26 | 48.48 | 167,913 | -0.24(-0.49%) |
Aug 18, 2021 | 50.34 | 51.03 | 48.46 | 48.72 | 215,019 | -1.29(-2.57%) |
Aug 17, 2021 | 51.28 | 51.67 | 49.53 | 50.01 | 141,875 | -1.69(-3.27%) |
Aug 16, 2021 | 51.23 | 52.12 | 50.42 | 51.70 | 130,183 | +0.47(+0.92%) |
Aug 13, 2021 | 51.86 | 52.01 | 51.06 | 51.23 | 90,057 | -0.53(-1.02%) |
Aug 12, 2021 | 51.57 | 52.11 | 51.02 | 51.75 | 129,325 | +0.49(+0.96%) |
Aug 11, 2021 | 51.84 | 51.84 | 50.69 | 51.27 | 194,010 | -0.48(-0.93%) |
Aug 10, 2021 | 52.36 | 52.56 | 50.97 | 51.75 | 168,949 | -0.42(-0.81%) |
Aug 09, 2021 | 52.67 | 53.04 | 51.86 | 52.17 | 193,666 | -0.25(-0.48%) |
Aug 06, 2021 | 50.90 | 52.76 | 50.54 | 52.42 | 215,415 | +1.72(+3.39%) |
Aug 05, 2021 | 51.72 | 54.60 | 50.44 | 50.70 | 403,398 | -0.68(-1.33%) |
Aug 04, 2021 | 50.73 | 51.87 | 50.73 | 51.38 | 227,288 | +0.06(+0.11%) |
Aug 03, 2021 | 50.28 | 51.65 | 49.96 | 51.32 | 257,329 | +1.38(+2.77%) |
Aug 02, 2021 | 49.59 | 50.19 | 49.23 | 49.94 | 161,695 | +0.74(+1.50%) |
Jul 30, 2021 | 49.19 | 49.65 | 48.92 | 49.20 | 109,383 | +0.06(+0.12%) |
Jul 29, 2021 | 49.09 | 49.84 | 49.09 | 49.14 | 99,048 | +0.32(+0.65%) |
Jul 28, 2021 | 48.65 | 49.15 | 48.12 | 48.83 | 91,490 | +0.42(+0.87%) |
Jul 27, 2021 | 49.04 | 49.04 | 48.11 | 48.40 | 169,196 | -0.88(-1.79%) |
Jul 26, 2021 | 49.42 | 49.61 | 49.19 | 49.29 | 87,238 | +0.25(+0.51%) |
Jul 23, 2021 | 48.04 | 49.05 | 47.97 | 49.04 | 85,729 | +1.17(+2.45%) |
Jul 22, 2021 | 48.32 | 48.40 | 47.58 | 47.87 | 134,270 | -0.54(-1.11%) |
Jul 21, 2021 | 48.45 | 48.58 | 48.01 | 48.40 | 105,006 | +0.44(+0.92%) |
Jul 20, 2021 | 46.90 | 48.56 | 46.39 | 47.96 | 231,241 | +1.29(+2.76%) |
Jul 19, 2021 | 46.12 | 47.15 | 45.89 | 46.67 | 135,211 | +0.12(+0.25%) |
Jul 16, 2021 | 47.54 | 47.59 | 46.56 | 46.56 | 123,339 | -0.82(-1.72%) |
Jul 15, 2021 | 47.96 | 48.21 | 46.88 | 47.38 | 121,804 | -0.60(-1.24%) |
Jul 14, 2021 | 48.37 | 48.82 | 47.85 | 47.97 | 103,115 | -0.26(-0.54%) |
Jul 13, 2021 | 48.14 | 48.55 | 48.05 | 48.23 | 119,954 | -0.08(-0.16%) |
Jul 12, 2021 | 48.31 | 48.42 | 48.01 | 48.31 | 97,357 | +0.00(+0.00%) |
Jul 09, 2021 | 48.07 | 48.48 | 47.97 | 48.31 | 118,527 | +0.75(+1.58%) |
Jul 08, 2021 | 46.98 | 48.07 | 46.55 | 47.56 | 206,039 | +0.03(+0.06%) |
Jul 07, 2021 | 47.17 | 48.10 | 47.15 | 47.53 | 126,415 | +0.13(+0.28%) |
Jul 06, 2021 | 47.55 | 47.68 | 46.62 | 47.39 | 138,689 | -0.08(-0.16%) |
Jul 02, 2021 | 47.59 | 47.79 | 46.97 | 47.47 | 124,210 | +0.03(+0.06%) |
Jul 01, 2021 | 47.66 | 47.71 | 47.15 | 47.44 | 374,821 | +0.00(+0.00%) |
Jun 30, 2021 | 47.40 | 47.86 | 47.32 | 47.44 | 211,275 | -0.12(-0.24%) |
Jun 29, 2021 | 47.55 | 48.12 | 47.44 | 47.56 | 137,199 | +0.09(+0.18%) |
Jun 28, 2021 | 47.36 | 47.78 | 47.18 | 47.47 | 120,143 | +0.11(+0.22%) |
Jun 25, 2021 | 47.36 | 48.16 | 47.25 | 47.37 | 512,494 | +0.27(+0.57%) |
Jun 24, 2021 | 47.02 | 47.27 | 46.69 | 47.10 | 205,827 | +0.49(+1.05%) |
Jun 23, 2021 | 46.62 | 46.82 | 46.17 | 46.61 | 265,394 | -0.12(-0.27%) |
Jun 22, 2021 | 46.16 | 46.91 | 45.38 | 46.73 | 199,985 | +0.39(+0.85%) |
Jun 21, 2021 | 45.79 | 47.11 | 45.79 | 46.34 | 152,643 | +0.78(+1.71%) |
Jun 18, 2021 | 45.71 | 45.75 | 45.05 | 45.56 | 330,000 | -0.46(-1.00%) |
Jun 17, 2021 | 47.06 | 47.06 | 45.52 | 46.02 | 166,219 | -1.12(-2.38%) |
Jun 16, 2021 | 47.43 | 47.43 | 46.68 | 47.15 | 195,759 | -0.57(-1.19%) |
Jun 15, 2021 | 47.95 | 47.95 | 47.18 | 47.71 | 206,961 | -0.19(-0.40%) |
Jun 14, 2021 | 48.41 | 48.58 | 47.44 | 47.90 | 270,064 | -0.67(-1.38%) |
Jun 11, 2021 | 48.36 | 48.84 | 48.14 | 48.58 | 275,283 | +0.18(+0.38%) |
Jun 10, 2021 | 49.49 | 49.69 | 48.27 | 48.39 | 238,748 | -1.00(-2.02%) |
Jun 09, 2021 | 49.95 | 50.16 | 49.35 | 49.39 | 132,622 | -0.61(-1.21%) |
Jun 08, 2021 | 50.03 | 50.20 | 49.25 | 50.00 | 177,618 | +0.32(+0.64%) |
Jun 07, 2021 | 49.51 | 50.47 | 49.36 | 49.68 | 195,376 | +0.17(+0.35%) |
Jun 04, 2021 | 50.23 | 50.23 | 49.14 | 49.51 | 210,390 | -0.83(-1.64%) |
Jun 03, 2021 | 51.50 | 51.71 | 50.30 | 50.33 | 285,112 | -1.44(-2.77%) |
Jun 02, 2021 | 51.48 | 51.89 | 51.01 | 51.77 | 223,721 | +0.46(+0.90%) |