Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.64 | 49.49 | 48.25 | 49.37 | 88,643 | +0.83(+1.71%) |
Aug 30, 2021 | 50.75 | 50.75 | 48.32 | 48.54 | 68,787 | -1.26(-2.53%) |
Aug 27, 2021 | 49.08 | 50.31 | 48.99 | 49.80 | 74,539 | +0.75(+1.53%) |
Aug 26, 2021 | 50.11 | 50.47 | 48.79 | 49.05 | 89,726 | -1.06(-2.12%) |
Aug 25, 2021 | 50.46 | 50.95 | 49.96 | 50.11 | 155,739 | -0.34(-0.67%) |
Aug 24, 2021 | 49.61 | 50.60 | 49.26 | 50.45 | 87,528 | +1.07(+2.17%) |
Aug 23, 2021 | 50.10 | 50.29 | 49.09 | 49.38 | 133,719 | -0.51(-1.02%) |
Aug 20, 2021 | 49.20 | 50.43 | 49.11 | 49.89 | 123,188 | +0.40(+0.81%) |
Aug 19, 2021 | 47.50 | 49.62 | 47.37 | 49.49 | 129,460 | +1.49(+3.10%) |
Aug 18, 2021 | 48.27 | 49.73 | 47.96 | 48.00 | 161,394 | -0.85(-1.74%) |
Aug 17, 2021 | 47.35 | 49.04 | 46.89 | 48.85 | 181,894 | +1.25(+2.63%) |
Aug 16, 2021 | 47.41 | 48.04 | 47.04 | 47.60 | 155,018 | -0.02(-0.04%) |
Aug 13, 2021 | 47.03 | 47.75 | 46.89 | 47.62 | 115,318 | +0.44(+0.93%) |
Aug 12, 2021 | 47.90 | 47.90 | 47.08 | 47.18 | 118,355 | -0.84(-1.75%) |
Aug 11, 2021 | 47.04 | 48.15 | 46.91 | 48.02 | 101,332 | +1.03(+2.19%) |
Aug 10, 2021 | 47.35 | 48.24 | 46.71 | 46.99 | 171,520 | -0.38(-0.80%) |
Aug 09, 2021 | 47.50 | 48.08 | 46.53 | 47.37 | 133,260 | -0.29(-0.61%) |
Aug 06, 2021 | 47.19 | 47.66 | 46.75 | 47.66 | 136,609 | +0.98(+2.10%) |
Aug 05, 2021 | 46.84 | 47.54 | 46.65 | 46.68 | 131,623 | -0.22(-0.47%) |
Aug 04, 2021 | 46.80 | 47.14 | 46.36 | 46.90 | 113,341 | -0.40(-0.85%) |
Aug 03, 2021 | 48.08 | 48.68 | 47.18 | 47.30 | 187,512 | -0.80(-1.66%) |
Aug 02, 2021 | 49.01 | 50.23 | 47.07 | 48.10 | 146,716 | -1.03(-2.10%) |
Jul 30, 2021 | 49.24 | 50.01 | 48.44 | 49.13 | 115,347 | +1.51(+3.17%) |
Jul 29, 2021 | 48.35 | 48.35 | 47.48 | 47.62 | 76,930 | +0.14(+0.29%) |
Jul 28, 2021 | 47.01 | 47.76 | 46.38 | 47.48 | 85,346 | +0.55(+1.17%) |
Jul 27, 2021 | 46.03 | 47.05 | 45.30 | 46.93 | 107,776 | +0.54(+1.16%) |
Jul 26, 2021 | 46.46 | 48.00 | 45.98 | 46.39 | 88,549 | +0.03(+0.06%) |
Jul 23, 2021 | 45.23 | 47.46 | 44.96 | 46.36 | 214,981 | +1.51(+3.37%) |
Jul 22, 2021 | 45.70 | 46.37 | 44.78 | 44.85 | 325,080 | -0.89(-1.95%) |
Jul 21, 2021 | 46.30 | 46.50 | 45.50 | 45.74 | 131,968 | -0.20(-0.44%) |
Jul 20, 2021 | 45.30 | 46.91 | 45.30 | 45.94 | 128,377 | +0.65(+1.44%) |
Jul 19, 2021 | 47.28 | 47.28 | 44.84 | 45.29 | 92,068 | -1.09(-2.35%) |
Jul 16, 2021 | 47.04 | 47.48 | 46.16 | 46.38 | 138,174 | -0.25(-0.54%) |
Jul 15, 2021 | 46.46 | 47.03 | 46.20 | 46.63 | 87,976 | -0.16(-0.34%) |
Jul 14, 2021 | 47.18 | 47.84 | 46.65 | 46.79 | 79,058 | -0.21(-0.45%) |
Jul 13, 2021 | 47.89 | 48.55 | 46.84 | 47.00 | 73,927 | -1.07(-2.23%) |
Jul 12, 2021 | 48.71 | 48.99 | 47.47 | 48.07 | 80,229 | -0.94(-1.92%) |
Jul 09, 2021 | 48.65 | 49.55 | 48.30 | 49.01 | 226,154 | +0.99(+2.06%) |
Jul 08, 2021 | 47.03 | 48.42 | 46.84 | 48.02 | 183,348 | -0.03(-0.06%) |
Jul 07, 2021 | 47.69 | 48.24 | 46.76 | 48.05 | 144,085 | +0.13(+0.27%) |
Jul 06, 2021 | 50.47 | 50.95 | 47.67 | 47.92 | 77,144 | -2.73(-5.39%) |
Jul 02, 2021 | 50.83 | 51.30 | 50.17 | 50.65 | 129,498 | +0.41(+0.82%) |
Jul 01, 2021 | 49.94 | 50.60 | 49.35 | 50.24 | 600,286 | +1.09(+2.22%) |
Jun 30, 2021 | 49.90 | 50.53 | 48.97 | 49.15 | 135,735 | -0.84(-1.68%) |
Jun 29, 2021 | 50.41 | 50.91 | 49.78 | 49.99 | 101,879 | -0.14(-0.28%) |
Jun 28, 2021 | 51.51 | 51.85 | 49.97 | 50.13 | 86,242 | -1.27(-2.47%) |
Jun 25, 2021 | 51.58 | 52.15 | 51.24 | 51.40 | 272,981 | -0.12(-0.23%) |
Jun 24, 2021 | 51.11 | 51.54 | 50.42 | 51.52 | 52,817 | +0.77(+1.52%) |
Jun 23, 2021 | 51.08 | 51.50 | 50.65 | 50.75 | 92,300 | -0.29(-0.57%) |
Jun 22, 2021 | 50.80 | 51.33 | 50.06 | 51.04 | 71,833 | +0.37(+0.73%) |
Jun 21, 2021 | 49.61 | 50.77 | 49.46 | 50.67 | 74,001 | +1.48(+3.01%) |
Jun 18, 2021 | 50.05 | 50.25 | 48.90 | 49.19 | 232,643 | -1.55(-3.05%) |
Jun 17, 2021 | 51.08 | 51.08 | 50.50 | 50.74 | 101,136 | -0.43(-0.84%) |
Jun 16, 2021 | 51.55 | 51.55 | 50.41 | 51.17 | 89,187 | -0.62(-1.20%) |
Jun 15, 2021 | 51.64 | 52.41 | 51.00 | 51.79 | 79,026 | +0.38(+0.74%) |
Jun 14, 2021 | 52.93 | 52.98 | 50.78 | 51.41 | 148,543 | -1.39(-2.63%) |
Jun 11, 2021 | 52.63 | 52.91 | 52.14 | 52.80 | 61,111 | +0.41(+0.78%) |
Jun 10, 2021 | 52.37 | 52.77 | 51.64 | 52.39 | 123,659 | +0.11(+0.21%) |
Jun 09, 2021 | 52.71 | 52.87 | 52.10 | 52.28 | 140,064 | -0.44(-0.83%) |
Jun 08, 2021 | 52.92 | 53.01 | 52.20 | 52.72 | 126,410 | -0.04(-0.08%) |
Jun 07, 2021 | 53.28 | 53.67 | 52.61 | 52.76 | 101,696 | -0.57(-1.07%) |
Jun 04, 2021 | 53.15 | 53.73 | 52.16 | 53.33 | 88,183 | +0.12(+0.23%) |
Jun 03, 2021 | 52.44 | 53.38 | 51.53 | 53.21 | 128,952 | +0.61(+1.16%) |
Jun 02, 2021 | 53.84 | 53.84 | 52.12 | 52.60 | 107,108 | -0.99(-1.85%) |