Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.42 | 51.42 | 50.48 | 50.65 | 265,196 | -0.57(-1.11%) |
Aug 30, 2021 | 52.22 | 52.34 | 51.16 | 51.22 | 156,607 | -0.99(-1.89%) |
Aug 27, 2021 | 50.17 | 52.38 | 50.17 | 52.20 | 333,697 | +2.10(+4.18%) |
Aug 26, 2021 | 51.08 | 51.18 | 49.93 | 50.11 | 216,945 | -1.14(-2.22%) |
Aug 25, 2021 | 50.92 | 51.54 | 50.17 | 51.24 | 228,455 | +0.57(+1.13%) |
Aug 24, 2021 | 50.22 | 51.11 | 50.22 | 50.67 | 219,738 | +0.54(+1.07%) |
Aug 23, 2021 | 49.50 | 50.24 | 49.34 | 50.13 | 210,408 | +1.01(+2.05%) |
Aug 20, 2021 | 49.00 | 49.47 | 48.76 | 49.12 | 213,266 | +0.07(+0.13%) |
Aug 19, 2021 | 50.43 | 50.86 | 49.01 | 49.06 | 226,728 | -2.20(-4.28%) |
Aug 18, 2021 | 51.26 | 52.18 | 50.98 | 51.25 | 567,776 | -0.10(-0.20%) |
Aug 17, 2021 | 51.29 | 51.71 | 50.16 | 51.36 | 329,627 | -0.46(-0.89%) |
Aug 16, 2021 | 51.57 | 51.93 | 50.69 | 51.82 | 289,809 | -0.27(-0.52%) |
Aug 13, 2021 | 52.19 | 52.42 | 51.80 | 52.09 | 175,700 | -0.21(-0.40%) |
Aug 12, 2021 | 52.51 | 52.51 | 51.41 | 52.30 | 246,553 | -0.04(-0.07%) |
Aug 11, 2021 | 51.35 | 52.39 | 50.85 | 52.34 | 340,142 | +1.38(+2.70%) |
Aug 10, 2021 | 48.71 | 51.03 | 47.56 | 50.96 | 701,541 | +0.34(+0.67%) |
Aug 09, 2021 | 50.26 | 50.70 | 49.68 | 50.62 | 289,851 | -0.25(-0.50%) |
Aug 06, 2021 | 50.86 | 51.43 | 50.41 | 50.88 | 311,148 | +0.75(+1.50%) |
Aug 05, 2021 | 50.64 | 51.01 | 50.09 | 50.12 | 198,480 | -0.11(-0.23%) |
Aug 04, 2021 | 51.33 | 51.95 | 50.20 | 50.24 | 292,051 | -1.85(-3.55%) |
Aug 03, 2021 | 51.73 | 52.20 | 50.43 | 52.08 | 215,958 | +0.74(+1.45%) |
Aug 02, 2021 | 52.33 | 53.29 | 51.24 | 51.34 | 308,078 | -0.55(-1.05%) |
Jul 30, 2021 | 51.67 | 52.68 | 51.52 | 51.89 | 283,153 | -0.01(-0.02%) |
Jul 29, 2021 | 51.75 | 52.30 | 51.49 | 51.90 | 298,943 | +1.02(+2.00%) |
Jul 28, 2021 | 50.76 | 51.27 | 49.88 | 50.88 | 215,337 | +0.37(+0.73%) |
Jul 27, 2021 | 50.42 | 50.96 | 49.82 | 50.51 | 193,165 | -0.55(-1.07%) |
Jul 26, 2021 | 50.62 | 51.33 | 50.50 | 51.06 | 313,318 | +0.61(+1.21%) |
Jul 23, 2021 | 50.59 | 50.59 | 49.06 | 50.44 | 544,381 | +1.64(+3.36%) |
Jul 22, 2021 | 49.23 | 49.37 | 48.27 | 48.80 | 549,543 | -0.58(-1.18%) |
Jul 21, 2021 | 49.57 | 50.01 | 48.93 | 49.39 | 518,607 | +0.42(+0.87%) |
Jul 20, 2021 | 48.72 | 49.43 | 48.25 | 48.96 | 709,910 | +0.15(+0.31%) |
Jul 19, 2021 | 49.11 | 49.59 | 48.34 | 48.81 | 389,648 | -1.84(-3.63%) |
Jul 16, 2021 | 53.42 | 53.61 | 50.64 | 50.65 | 454,268 | -2.37(-4.48%) |
Jul 15, 2021 | 53.27 | 53.92 | 53.00 | 53.03 | 438,076 | -0.85(-1.57%) |
Jul 14, 2021 | 54.50 | 55.00 | 53.59 | 53.87 | 259,766 | -0.35(-0.64%) |
Jul 13, 2021 | 55.08 | 55.41 | 54.12 | 54.22 | 324,512 | -1.18(-2.13%) |
Jul 12, 2021 | 54.18 | 55.47 | 53.91 | 55.40 | 286,217 | +0.36(+0.65%) |
Jul 09, 2021 | 54.43 | 55.30 | 54.09 | 55.04 | 290,191 | +1.69(+3.16%) |
Jul 08, 2021 | 53.74 | 54.16 | 53.01 | 53.36 | 407,437 | -1.49(-2.71%) |
Jul 07, 2021 | 53.66 | 55.09 | 53.54 | 54.84 | 436,527 | +1.03(+1.91%) |
Jul 06, 2021 | 54.67 | 54.68 | 53.04 | 53.82 | 725,549 | -0.76(-1.40%) |
Jul 02, 2021 | 54.68 | 54.85 | 54.19 | 54.58 | 318,876 | -0.37(-0.67%) |
Jul 01, 2021 | 55.49 | 55.78 | 54.09 | 54.95 | 792,570 | +1.30(+2.42%) |
Jun 30, 2021 | 52.54 | 53.75 | 52.54 | 53.65 | 594,902 | +0.56(+1.05%) |
Jun 29, 2021 | 53.11 | 53.49 | 52.83 | 53.09 | 350,692 | +0.46(+0.88%) |
Jun 28, 2021 | 53.29 | 53.29 | 52.03 | 52.63 | 596,528 | -0.84(-1.57%) |
Jun 25, 2021 | 53.86 | 54.53 | 52.80 | 53.47 | 7,127,256 | -0.28(-0.53%) |
Jun 24, 2021 | 54.19 | 54.42 | 53.17 | 53.75 | 579,603 | -0.22(-0.40%) |
Jun 23, 2021 | 54.09 | 54.58 | 53.60 | 53.97 | 452,773 | +0.13(+0.25%) |
Jun 22, 2021 | 54.14 | 54.38 | 53.43 | 53.84 | 410,969 | -0.45(-0.83%) |
Jun 21, 2021 | 54.05 | 55.01 | 53.64 | 54.29 | 532,306 | +1.06(+1.98%) |
Jun 18, 2021 | 53.71 | 54.35 | 53.14 | 53.23 | 840,329 | -1.16(-2.13%) |
Jun 17, 2021 | 56.99 | 56.99 | 53.93 | 54.39 | 495,134 | -2.69(-4.71%) |
Jun 16, 2021 | 57.64 | 57.88 | 56.63 | 57.08 | 394,536 | -0.76(-1.32%) |
Jun 15, 2021 | 58.08 | 58.15 | 57.32 | 57.84 | 383,286 | -0.10(-0.18%) |
Jun 14, 2021 | 58.90 | 59.08 | 57.63 | 57.95 | 277,231 | -1.04(-1.76%) |
Jun 11, 2021 | 59.10 | 59.58 | 58.75 | 58.98 | 161,481 | +0.26(+0.45%) |
Jun 10, 2021 | 59.71 | 59.79 | 58.65 | 58.72 | 172,632 | -0.48(-0.81%) |
Jun 09, 2021 | 59.72 | 59.91 | 59.09 | 59.20 | 174,069 | -0.81(-1.35%) |
Jun 08, 2021 | 59.41 | 60.13 | 58.71 | 60.01 | 307,956 | +0.37(+0.62%) |
Jun 07, 2021 | 61.36 | 61.49 | 59.58 | 59.64 | 340,320 | -1.47(-2.41%) |
Jun 04, 2021 | 60.87 | 61.38 | 60.09 | 61.11 | 561,032 | +0.54(+0.89%) |
Jun 03, 2021 | 59.86 | 60.67 | 58.97 | 60.57 | 524,136 | +0.39(+0.64%) |
Jun 02, 2021 | 61.16 | 61.16 | 59.91 | 60.19 | 437,048 | -0.84(-1.37%) |