Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.48 | 45.06 | 44.30 | 44.60 | 185,995 | +0.24(+0.54%) |
Aug 30, 2021 | 45.49 | 45.49 | 44.34 | 44.37 | 102,113 | -1.02(-2.24%) |
Aug 27, 2021 | 44.15 | 45.50 | 44.06 | 45.38 | 144,174 | +1.21(+2.73%) |
Aug 26, 2021 | 44.77 | 45.06 | 43.84 | 44.18 | 130,920 | -0.67(-1.50%) |
Aug 25, 2021 | 46.03 | 46.03 | 44.18 | 44.85 | 179,851 | -0.96(-2.10%) |
Aug 24, 2021 | 46.83 | 47.18 | 45.78 | 45.81 | 122,805 | -0.94(-2.01%) |
Aug 23, 2021 | 47.85 | 47.85 | 46.46 | 46.75 | 106,153 | -0.21(-0.45%) |
Aug 20, 2021 | 46.11 | 47.32 | 46.11 | 46.96 | 220,127 | +0.71(+1.54%) |
Aug 19, 2021 | 46.75 | 47.48 | 45.96 | 46.25 | 163,628 | -0.94(-1.99%) |
Aug 18, 2021 | 48.98 | 49.32 | 47.04 | 47.19 | 98,942 | -1.72(-3.52%) |
Aug 17, 2021 | 49.20 | 49.71 | 48.29 | 48.91 | 176,739 | -0.48(-0.96%) |
Aug 16, 2021 | 49.22 | 49.57 | 49.22 | 49.39 | 149,427 | -0.07(-0.13%) |
Aug 13, 2021 | 49.40 | 49.69 | 49.07 | 49.45 | 186,388 | +0.01(+0.02%) |
Aug 12, 2021 | 49.70 | 50.14 | 49.01 | 49.44 | 135,419 | -0.29(-0.57%) |
Aug 11, 2021 | 49.99 | 50.62 | 49.64 | 49.73 | 132,439 | -0.40(-0.80%) |
Aug 10, 2021 | 48.98 | 50.35 | 48.59 | 50.13 | 167,621 | +1.33(+2.73%) |
Aug 09, 2021 | 49.06 | 49.54 | 48.53 | 48.80 | 188,073 | -0.09(-0.17%) |
Aug 06, 2021 | 49.34 | 49.90 | 48.82 | 48.88 | 204,339 | -0.26(-0.52%) |
Aug 05, 2021 | 50.69 | 50.70 | 49.14 | 49.14 | 280,176 | -0.56(-1.13%) |
Aug 04, 2021 | 51.02 | 51.67 | 49.54 | 49.70 | 413,255 | -3.75(-7.01%) |
Aug 03, 2021 | 53.49 | 53.85 | 52.79 | 53.44 | 119,870 | -0.20(-0.37%) |
Aug 02, 2021 | 53.77 | 54.91 | 53.40 | 53.64 | 90,083 | +0.09(+0.16%) |
Jul 30, 2021 | 53.49 | 54.17 | 53.35 | 53.56 | 71,385 | +0.09(+0.18%) |
Jul 29, 2021 | 54.13 | 54.24 | 53.39 | 53.46 | 143,051 | -0.47(-0.86%) |
Jul 28, 2021 | 53.64 | 54.33 | 53.02 | 53.93 | 74,107 | +0.61(+1.14%) |
Jul 27, 2021 | 54.03 | 54.54 | 52.90 | 53.32 | 103,177 | -0.57(-1.06%) |
Jul 26, 2021 | 53.96 | 54.90 | 53.86 | 53.89 | 63,863 | -0.15(-0.28%) |
Jul 23, 2021 | 53.98 | 54.14 | 53.05 | 54.04 | 78,377 | +0.58(+1.08%) |
Jul 22, 2021 | 54.81 | 56.03 | 53.34 | 53.46 | 88,130 | -1.59(-2.88%) |
Jul 21, 2021 | 55.99 | 57.04 | 54.75 | 55.05 | 108,223 | -0.49(-0.89%) |
Jul 20, 2021 | 54.73 | 56.60 | 54.73 | 55.55 | 127,952 | +0.88(+1.62%) |
Jul 19, 2021 | 54.35 | 55.99 | 53.62 | 54.66 | 115,114 | +0.02(+0.03%) |
Jul 16, 2021 | 55.36 | 55.58 | 54.52 | 54.64 | 87,942 | -0.32(-0.59%) |
Jul 15, 2021 | 54.48 | 55.28 | 54.35 | 54.97 | 70,933 | +0.16(+0.29%) |
Jul 14, 2021 | 56.32 | 56.65 | 54.70 | 54.80 | 83,983 | -1.26(-2.25%) |
Jul 13, 2021 | 57.51 | 57.51 | 55.98 | 56.07 | 73,093 | -1.51(-2.63%) |
Jul 12, 2021 | 58.56 | 58.56 | 57.47 | 57.58 | 79,111 | -0.98(-1.67%) |
Jul 09, 2021 | 58.38 | 58.78 | 57.95 | 58.56 | 88,740 | +0.58(+1.00%) |
Jul 08, 2021 | 57.84 | 58.94 | 57.54 | 57.98 | 86,119 | -0.68(-1.17%) |
Jul 07, 2021 | 59.38 | 59.77 | 58.28 | 58.66 | 90,107 | -0.64(-1.07%) |
Jul 06, 2021 | 60.57 | 61.04 | 59.11 | 59.30 | 138,732 | -1.16(-1.92%) |
Jul 02, 2021 | 60.32 | 60.56 | 59.54 | 60.46 | 101,006 | +0.09(+0.14%) |
Jul 01, 2021 | 60.34 | 60.64 | 59.95 | 60.37 | 61,992 | +0.09(+0.14%) |
Jun 30, 2021 | 60.22 | 60.75 | 60.06 | 60.29 | 95,409 | -0.10(-0.16%) |
Jun 29, 2021 | 60.67 | 60.67 | 59.92 | 60.38 | 85,010 | +0.04(+0.06%) |
Jun 28, 2021 | 61.90 | 61.90 | 59.81 | 60.35 | 90,728 | -0.33(-0.55%) |
Jun 25, 2021 | 61.16 | 61.61 | 60.40 | 60.68 | 200,703 | -0.15(-0.25%) |
Jun 24, 2021 | 60.46 | 60.84 | 60.17 | 60.83 | 125,404 | +0.31(+0.52%) |
Jun 23, 2021 | 60.80 | 61.28 | 60.27 | 60.52 | 111,285 | -0.29(-0.47%) |
Jun 22, 2021 | 60.48 | 60.91 | 59.94 | 60.80 | 109,807 | +0.11(+0.19%) |
Jun 21, 2021 | 60.31 | 61.27 | 60.07 | 60.69 | 173,089 | +0.68(+1.14%) |
Jun 18, 2021 | 60.26 | 60.77 | 58.71 | 60.00 | 274,286 | -0.36(-0.60%) |
Jun 17, 2021 | 60.95 | 61.72 | 59.81 | 60.37 | 231,966 | -1.11(-1.81%) |
Jun 16, 2021 | 62.55 | 62.55 | 60.89 | 61.48 | 108,703 | -1.01(-1.61%) |
Jun 15, 2021 | 65.11 | 65.11 | 62.09 | 62.49 | 233,072 | -1.12(-1.76%) |
Jun 14, 2021 | 65.47 | 65.47 | 63.54 | 63.61 | 212,141 | -1.42(-2.18%) |
Jun 11, 2021 | 65.50 | 66.00 | 64.80 | 65.02 | 189,026 | -0.15(-0.23%) |
Jun 10, 2021 | 64.67 | 66.40 | 64.50 | 65.18 | 256,474 | +0.40(+0.62%) |
Jun 09, 2021 | 67.89 | 69.05 | 63.22 | 64.78 | 387,801 | -4.95(-7.10%) |
Jun 08, 2021 | 70.49 | 70.63 | 69.30 | 69.73 | 117,131 | -0.42(-0.60%) |
Jun 07, 2021 | 69.36 | 70.40 | 68.97 | 70.15 | 85,101 | +0.88(+1.28%) |
Jun 04, 2021 | 69.83 | 70.00 | 69.06 | 69.26 | 155,604 | +0.08(+0.11%) |
Jun 03, 2021 | 70.35 | 71.17 | 69.10 | 69.19 | 127,679 | -1.19(-1.69%) |
Jun 02, 2021 | 68.32 | 71.09 | 67.69 | 70.38 | 282,986 | +2.43(+3.58%) |