Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.66 | 49.95 | 48.50 | 49.74 | 144,175 | +0.82(+1.68%) |
Aug 30, 2021 | 48.37 | 49.28 | 48.08 | 48.92 | 82,571 | +0.70(+1.45%) |
Aug 27, 2021 | 47.16 | 49.39 | 46.85 | 48.22 | 175,283 | +0.94(+1.99%) |
Aug 26, 2021 | 46.57 | 47.49 | 46.55 | 47.28 | 90,248 | +0.40(+0.85%) |
Aug 25, 2021 | 48.67 | 48.76 | 46.69 | 46.88 | 109,652 | -1.61(-3.32%) |
Aug 24, 2021 | 48.89 | 49.29 | 48.21 | 48.49 | 85,334 | -0.32(-0.66%) |
Aug 23, 2021 | 49.96 | 50.38 | 48.75 | 48.81 | 117,943 | -0.09(-0.18%) |
Aug 20, 2021 | 47.99 | 49.18 | 47.59 | 48.90 | 140,747 | +0.72(+1.49%) |
Aug 19, 2021 | 47.12 | 48.30 | 46.12 | 48.18 | 154,276 | +0.26(+0.54%) |
Aug 18, 2021 | 47.57 | 49.74 | 47.42 | 47.92 | 182,802 | +0.97(+2.07%) |
Aug 17, 2021 | 46.67 | 48.10 | 45.30 | 46.95 | 242,845 | -0.58(-1.22%) |
Aug 16, 2021 | 49.54 | 49.72 | 47.09 | 47.53 | 185,327 | -2.19(-4.40%) |
Aug 13, 2021 | 50.38 | 52.13 | 49.34 | 49.72 | 137,822 | -0.66(-1.31%) |
Aug 12, 2021 | 50.59 | 52.62 | 50.13 | 50.38 | 289,543 | -0.61(-1.20%) |
Aug 11, 2021 | 53.34 | 53.74 | 49.63 | 50.99 | 239,453 | -2.32(-4.35%) |
Aug 10, 2021 | 53.37 | 54.15 | 51.66 | 53.31 | 136,366 | +0.23(+0.43%) |
Aug 09, 2021 | 53.51 | 54.80 | 51.43 | 53.08 | 105,175 | -0.96(-1.78%) |
Aug 06, 2021 | 54.29 | 54.74 | 49.04 | 54.04 | 301,773 | +0.64(+1.20%) |
Aug 05, 2021 | 59.60 | 60.35 | 53.12 | 53.40 | 767,158 | +1.61(+3.11%) |
Aug 04, 2021 | 52.17 | 53.55 | 50.88 | 51.79 | 253,888 | -1.76(-3.29%) |
Aug 03, 2021 | 53.61 | 53.80 | 50.83 | 53.55 | 169,460 | -0.06(-0.11%) |
Aug 02, 2021 | 52.31 | 53.77 | 51.23 | 53.61 | 208,699 | +1.66(+3.20%) |
Jul 30, 2021 | 50.97 | 52.25 | 50.73 | 51.95 | 121,554 | +0.83(+1.62%) |
Jul 29, 2021 | 50.49 | 52.61 | 49.57 | 51.12 | 316,118 | +0.85(+1.69%) |
Jul 28, 2021 | 49.95 | 50.61 | 49.00 | 50.27 | 91,803 | +0.32(+0.64%) |
Jul 27, 2021 | 48.59 | 50.25 | 47.84 | 49.95 | 151,379 | +1.10(+2.25%) |
Jul 26, 2021 | 47.93 | 50.50 | 47.70 | 48.85 | 143,852 | +0.90(+1.88%) |
Jul 23, 2021 | 48.42 | 48.86 | 47.24 | 47.95 | 73,193 | -0.33(-0.68%) |
Jul 22, 2021 | 49.49 | 49.49 | 46.85 | 48.28 | 112,840 | -1.16(-2.35%) |
Jul 21, 2021 | 48.03 | 49.83 | 47.49 | 49.44 | 228,248 | +1.72(+3.60%) |
Jul 20, 2021 | 47.32 | 48.23 | 46.47 | 47.72 | 249,339 | +0.74(+1.58%) |
Jul 19, 2021 | 45.49 | 47.83 | 44.53 | 46.98 | 162,997 | -0.08(-0.17%) |
Jul 16, 2021 | 47.48 | 48.20 | 46.74 | 47.06 | 102,527 | +0.05(+0.11%) |
Jul 15, 2021 | 48.81 | 49.06 | 46.41 | 47.01 | 254,935 | -2.14(-4.35%) |
Jul 14, 2021 | 49.84 | 50.00 | 48.19 | 49.15 | 334,976 | -0.28(-0.57%) |
Jul 13, 2021 | 50.03 | 50.63 | 49.31 | 49.43 | 142,472 | -0.77(-1.53%) |
Jul 12, 2021 | 49.25 | 51.90 | 49.25 | 50.20 | 396,935 | +1.11(+2.26%) |
Jul 09, 2021 | 48.12 | 50.00 | 47.20 | 49.09 | 188,138 | +1.35(+2.83%) |
Jul 08, 2021 | 46.24 | 48.28 | 46.01 | 47.74 | 145,063 | -0.41(-0.85%) |
Jul 07, 2021 | 49.11 | 49.45 | 47.59 | 48.15 | 201,547 | -0.64(-1.31%) |
Jul 06, 2021 | 49.36 | 49.44 | 48.14 | 48.79 | 205,890 | -0.65(-1.31%) |
Jul 02, 2021 | 49.65 | 49.65 | 48.12 | 49.44 | 256,252 | +0.10(+0.20%) |
Jul 01, 2021 | 49.17 | 49.66 | 47.59 | 49.34 | 137,433 | +0.31(+0.63%) |
Jun 30, 2021 | 48.41 | 49.89 | 48.10 | 49.03 | 252,825 | +0.75(+1.55%) |
Jun 29, 2021 | 49.13 | 49.17 | 47.81 | 48.28 | 116,078 | -0.83(-1.69%) |
Jun 28, 2021 | 47.88 | 49.86 | 47.24 | 49.11 | 261,540 | +1.33(+2.78%) |
Jun 25, 2021 | 47.19 | 48.88 | 47.06 | 47.78 | 313,317 | +0.45(+0.95%) |
Jun 24, 2021 | 46.55 | 47.92 | 46.05 | 47.33 | 187,363 | +0.89(+1.92%) |
Jun 23, 2021 | 46.66 | 47.12 | 45.94 | 46.44 | 129,630 | -0.11(-0.24%) |
Jun 22, 2021 | 47.93 | 47.93 | 44.49 | 46.55 | 157,994 | -1.74(-3.60%) |
Jun 21, 2021 | 47.12 | 48.84 | 46.71 | 48.29 | 267,325 | +1.28(+2.72%) |
Jun 18, 2021 | 46.21 | 47.78 | 45.96 | 47.01 | 214,701 | -0.06(-0.13%) |
Jun 17, 2021 | 45.85 | 47.62 | 44.13 | 47.07 | 333,533 | +1.40(+3.07%) |
Jun 16, 2021 | 45.27 | 45.98 | 44.65 | 45.67 | 79,988 | +0.19(+0.42%) |
Jun 15, 2021 | 45.54 | 45.64 | 44.48 | 45.48 | 83,223 | -0.06(-0.13%) |
Jun 14, 2021 | 46.29 | 46.85 | 45.24 | 45.54 | 108,334 | -0.82(-1.77%) |
Jun 11, 2021 | 44.93 | 46.42 | 43.96 | 46.36 | 143,849 | +1.48(+3.30%) |
Jun 10, 2021 | 46.24 | 46.45 | 44.31 | 44.88 | 135,644 | -1.47(-3.17%) |
Jun 09, 2021 | 47.57 | 47.66 | 45.85 | 46.35 | 128,914 | -1.07(-2.26%) |
Jun 08, 2021 | 47.83 | 47.93 | 46.74 | 47.42 | 173,821 | +0.11(+0.23%) |
Jun 07, 2021 | 45.86 | 47.59 | 45.37 | 47.31 | 185,090 | +1.50(+3.27%) |
Jun 04, 2021 | 44.40 | 45.98 | 44.04 | 45.81 | 172,935 | +1.39(+3.13%) |
Jun 03, 2021 | 44.43 | 45.11 | 43.44 | 44.42 | 404,101 | +0.20(+0.45%) |
Jun 02, 2021 | 41.89 | 44.43 | 41.35 | 44.22 | 747,059 | +3.36(+8.22%) |