Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.69 | 51.49 | 50.56 | 51.02 | 311,050 | -0.02(-0.04%) |
Aug 30, 2021 | 52.07 | 52.13 | 51.03 | 51.04 | 290,514 | -0.74(-1.43%) |
Aug 27, 2021 | 50.52 | 52.16 | 50.25 | 51.78 | 596,584 | +1.92(+3.85%) |
Aug 26, 2021 | 50.31 | 50.67 | 49.67 | 49.86 | 2,567,469 | -0.86(-1.70%) |
Aug 25, 2021 | 50.06 | 51.06 | 49.73 | 50.72 | 64,207 | +0.80(+1.60%) |
Aug 24, 2021 | 49.50 | 50.13 | 49.25 | 49.92 | 83,253 | +1.05(+2.15%) |
Aug 23, 2021 | 48.05 | 49.02 | 48.05 | 48.87 | 107,923 | +2.02(+4.31%) |
Aug 20, 2021 | 46.17 | 47.11 | 46.06 | 46.85 | 60,631 | +0.25(+0.54%) |
Aug 19, 2021 | 46.87 | 47.42 | 45.80 | 46.60 | 182,862 | -1.30(-2.71%) |
Aug 18, 2021 | 49.16 | 49.55 | 47.81 | 47.90 | 84,215 | -1.06(-2.17%) |
Aug 17, 2021 | 48.88 | 49.83 | 48.64 | 48.96 | 51,232 | -0.38(-0.77%) |
Aug 16, 2021 | 49.78 | 49.78 | 49.17 | 49.34 | 90,524 | -1.33(-2.62%) |
Aug 13, 2021 | 51.74 | 51.74 | 50.62 | 50.67 | 44,291 | -1.10(-2.12%) |
Aug 12, 2021 | 51.75 | 51.99 | 51.08 | 51.77 | 37,872 | +0.06(+0.12%) |
Aug 11, 2021 | 51.29 | 51.78 | 50.71 | 51.71 | 291,844 | +0.31(+0.60%) |
Aug 10, 2021 | 50.81 | 51.54 | 50.59 | 51.40 | 96,464 | +1.12(+2.23%) |
Aug 09, 2021 | 49.96 | 50.74 | 49.84 | 50.28 | 284,349 | -0.84(-1.64%) |
Aug 06, 2021 | 51.22 | 51.61 | 50.85 | 51.12 | 285,913 | +0.40(+0.79%) |
Aug 05, 2021 | 49.82 | 51.42 | 49.82 | 50.72 | 1,147,882 | +1.11(+2.24%) |
Aug 04, 2021 | 50.59 | 50.95 | 49.57 | 49.61 | 119,927 | -1.81(-3.52%) |
Aug 03, 2021 | 49.69 | 51.60 | 49.54 | 51.42 | 69,266 | +1.25(+2.49%) |
Aug 02, 2021 | 50.84 | 52.20 | 50.12 | 50.17 | 73,307 | -0.73(-1.43%) |
Jul 30, 2021 | 51.10 | 51.38 | 50.46 | 50.90 | 62,541 | -0.68(-1.32%) |
Jul 29, 2021 | 52.26 | 52.26 | 51.26 | 51.58 | 120,301 | +0.10(+0.19%) |
Jul 28, 2021 | 51.11 | 51.98 | 50.48 | 51.48 | 54,752 | +0.78(+1.54%) |
Jul 27, 2021 | 51.10 | 51.10 | 50.20 | 50.70 | 108,994 | -0.96(-1.86%) |
Jul 26, 2021 | 50.30 | 51.87 | 50.30 | 51.66 | 29,790 | +1.34(+2.66%) |
Jul 23, 2021 | 50.85 | 50.85 | 49.74 | 50.32 | 83,817 | -0.43(-0.85%) |
Jul 22, 2021 | 51.41 | 51.41 | 50.24 | 50.75 | 57,980 | -0.63(-1.23%) |
Jul 21, 2021 | 50.10 | 51.78 | 50.10 | 51.38 | 75,080 | +2.05(+4.16%) |
Jul 20, 2021 | 48.31 | 49.69 | 47.98 | 49.33 | 102,326 | +1.00(+2.07%) |
Jul 19, 2021 | 48.17 | 49.29 | 47.77 | 48.33 | 250,508 | -2.06(-4.09%) |
Jul 16, 2021 | 52.71 | 52.71 | 50.26 | 50.39 | 161,757 | -1.64(-3.15%) |
Jul 15, 2021 | 52.24 | 53.06 | 51.74 | 52.03 | 103,128 | -1.04(-1.96%) |
Jul 14, 2021 | 55.34 | 55.73 | 52.87 | 53.07 | 111,153 | -2.23(-4.03%) |
Jul 13, 2021 | 55.51 | 55.81 | 54.96 | 55.30 | 92,185 | -0.49(-0.88%) |
Jul 12, 2021 | 55.01 | 56.23 | 54.96 | 55.79 | 44,133 | -0.15(-0.27%) |
Jul 09, 2021 | 55.51 | 55.98 | 54.85 | 55.94 | 32,335 | +1.24(+2.27%) |
Jul 08, 2021 | 53.87 | 55.35 | 53.58 | 54.70 | 106,664 | -0.13(-0.24%) |
Jul 07, 2021 | 56.13 | 56.43 | 54.17 | 54.83 | 81,876 | -1.18(-2.11%) |
Jul 06, 2021 | 58.33 | 58.33 | 55.96 | 56.01 | 166,616 | -2.15(-3.70%) |
Jul 02, 2021 | 58.70 | 58.70 | 57.83 | 58.16 | 80,117 | -0.47(-0.80%) |
Jul 01, 2021 | 58.55 | 59.05 | 57.98 | 58.63 | 417,560 | +1.33(+2.32%) |
Jun 30, 2021 | 56.49 | 57.39 | 56.49 | 57.30 | 145,066 | +1.19(+2.12%) |
Jun 29, 2021 | 56.77 | 57.28 | 56.09 | 56.11 | 93,807 | -0.33(-0.58%) |
Jun 28, 2021 | 58.72 | 58.72 | 56.27 | 56.44 | 270,573 | -2.33(-3.96%) |
Jun 25, 2021 | 58.63 | 58.85 | 58.15 | 58.77 | 72,381 | +0.45(+0.77%) |
Jun 24, 2021 | 57.63 | 58.40 | 57.41 | 58.32 | 78,017 | +0.66(+1.14%) |
Jun 23, 2021 | 57.91 | 58.80 | 57.66 | 57.66 | 95,869 | +0.37(+0.65%) |
Jun 22, 2021 | 56.77 | 57.47 | 56.22 | 57.29 | 48,006 | +0.24(+0.42%) |
Jun 21, 2021 | 54.88 | 57.08 | 54.88 | 57.05 | 118,192 | +2.78(+5.12%) |
Jun 18, 2021 | 54.30 | 55.45 | 54.20 | 54.27 | 238,023 | -1.32(-2.37%) |
Jun 17, 2021 | 57.93 | 58.14 | 54.84 | 55.59 | 152,384 | -2.52(-4.34%) |
Jun 16, 2021 | 58.42 | 58.67 | 57.39 | 58.11 | 83,139 | -0.34(-0.58%) |
Jun 15, 2021 | 58.03 | 58.68 | 57.65 | 58.45 | 65,921 | +0.90(+1.56%) |
Jun 14, 2021 | 58.13 | 58.77 | 57.30 | 57.55 | 64,657 | -0.37(-0.64%) |
Jun 11, 2021 | 58.18 | 58.57 | 57.81 | 57.92 | 65,293 | +0.15(+0.26%) |
Jun 10, 2021 | 58.82 | 58.82 | 57.06 | 57.77 | 96,286 | -0.37(-0.64%) |
Jun 09, 2021 | 59.13 | 59.23 | 58.09 | 58.14 | 110,647 | -0.70(-1.19%) |
Jun 08, 2021 | 58.20 | 58.96 | 57.16 | 58.84 | 121,228 | +0.44(+0.75%) |
Jun 07, 2021 | 58.43 | 58.86 | 58.26 | 58.40 | 155,625 | +0.15(+0.26%) |
Jun 04, 2021 | 58.24 | 58.53 | 57.28 | 58.25 | 162,680 | +0.55(+0.95%) |
Jun 03, 2021 | 57.42 | 58.17 | 56.89 | 57.70 | 93,104 | +0.19(+0.33%) |
Jun 02, 2021 | 57.08 | 57.85 | 56.07 | 57.51 | 151,241 | +0.89(+1.57%) |