Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.93 | 49.05 | 48.74 | 49.01 | 16,080 | +0.01(+0.03%) |
Aug 30, 2021 | 48.95 | 49.00 | 48.95 | 49.00 | 14,368 | +0.01(+0.02%) |
Aug 27, 2021 | 48.92 | 49.00 | 48.90 | 48.99 | 9,937 | +0.07(+0.15%) |
Aug 26, 2021 | 48.90 | 48.95 | 48.90 | 48.91 | 15,388 | +0.00(+0.00%) |
Aug 25, 2021 | 48.91 | 48.96 | 48.91 | 48.91 | 37,655 | -0.04(-0.08%) |
Aug 24, 2021 | 49.00 | 49.00 | 48.95 | 48.95 | 19,490 | -0.01(-0.02%) |
Aug 23, 2021 | 48.92 | 48.96 | 48.88 | 48.96 | 62,059 | +0.03(+0.06%) |
Aug 20, 2021 | 48.91 | 49.00 | 48.91 | 48.93 | 12,887 | -0.01(-0.02%) |
Aug 19, 2021 | 48.93 | 48.96 | 48.91 | 48.94 | 15,754 | +0.01(+0.02%) |
Aug 18, 2021 | 48.92 | 48.96 | 48.91 | 48.93 | 32,653 | -0.02(-0.04%) |
Aug 17, 2021 | 48.97 | 48.97 | 48.94 | 48.95 | 14,951 | -0.02(-0.04%) |
Aug 16, 2021 | 49.02 | 49.02 | 48.96 | 48.97 | 33,902 | +0.04(+0.08%) |
Aug 13, 2021 | 48.93 | 48.98 | 48.91 | 48.93 | 14,431 | +0.03(+0.06%) |
Aug 12, 2021 | 48.90 | 48.95 | 48.90 | 48.91 | 13,314 | -0.02(-0.04%) |
Aug 11, 2021 | 48.88 | 48.96 | 48.88 | 48.92 | 12,447 | +0.05(+0.10%) |
Aug 10, 2021 | 48.88 | 48.94 | 48.77 | 48.88 | 37,667 | -0.04(-0.08%) |
Aug 09, 2021 | 48.95 | 48.95 | 48.91 | 48.91 | 28,096 | -0.04(-0.08%) |
Aug 06, 2021 | 48.94 | 49.01 | 48.94 | 48.95 | 8,998 | -0.06(-0.11%) |
Aug 05, 2021 | 49.09 | 49.09 | 49.01 | 49.01 | 13,854 | -0.04(-0.08%) |
Aug 04, 2021 | 49.02 | 49.10 | 49.02 | 49.05 | 22,777 | -0.04(-0.08%) |
Aug 03, 2021 | 49.06 | 49.12 | 49.00 | 49.08 | 97,317 | +0.02(+0.04%) |
Aug 02, 2021 | 49.04 | 49.07 | 49.04 | 49.06 | 10,991 | +0.03(+0.06%) |
Jul 30, 2021 | 49.17 | 49.17 | 48.91 | 49.04 | 14,377 | +0.05(+0.10%) |
Jul 29, 2021 | 49.02 | 49.03 | 48.98 | 48.99 | 15,734 | -0.04(-0.08%) |
Jul 28, 2021 | 48.98 | 49.05 | 48.97 | 49.03 | 14,211 | +0.03(+0.06%) |
Jul 27, 2021 | 48.98 | 49.02 | 48.97 | 48.99 | 11,071 | +0.01(+0.03%) |
Jul 26, 2021 | 49.00 | 49.01 | 48.93 | 48.98 | 31,317 | -0.01(-0.02%) |
Jul 23, 2021 | 48.88 | 49.02 | 48.88 | 48.99 | 11,968 | -0.01(-0.02%) |
Jul 22, 2021 | 48.96 | 49.03 | 48.95 | 49.00 | 33,146 | +0.04(+0.08%) |
Jul 21, 2021 | 48.98 | 49.01 | 48.95 | 48.96 | 37,433 | -0.02(-0.04%) |
Jul 20, 2021 | 49.04 | 49.04 | 48.94 | 48.98 | 2,954,047 | +0.02(+0.04%) |
Jul 19, 2021 | 48.88 | 49.03 | 48.88 | 48.96 | 57,589 | +0.07(+0.13%) |
Jul 16, 2021 | 48.87 | 48.94 | 48.87 | 48.90 | 25,522 | -0.02(-0.05%) |
Jul 15, 2021 | 48.95 | 48.96 | 48.91 | 48.92 | 36,662 | -0.00(-0.01%) |
Jul 14, 2021 | 48.90 | 48.95 | 48.89 | 48.93 | 50,148 | -0.01(-0.02%) |
Jul 13, 2021 | 48.89 | 48.97 | 48.88 | 48.93 | 26,696 | +0.02(+0.04%) |
Jul 12, 2021 | 48.91 | 48.93 | 48.83 | 48.92 | 16,208 | -0.01(-0.02%) |
Jul 09, 2021 | 48.95 | 48.96 | 48.91 | 48.93 | 21,617 | -0.02(-0.04%) |
Jul 08, 2021 | 48.93 | 48.97 | 48.80 | 48.94 | 25,223 | +0.01(+0.02%) |
Jul 07, 2021 | 48.90 | 48.95 | 48.90 | 48.93 | 31,260 | +0.03(+0.06%) |
Jul 06, 2021 | 48.85 | 48.93 | 48.85 | 48.91 | 24,905 | +0.04(+0.08%) |
Jul 02, 2021 | 48.84 | 48.88 | 48.83 | 48.87 | 30,446 | +0.03(+0.06%) |
Jul 01, 2021 | 48.93 | 48.93 | 48.80 | 48.84 | 31,432 | -0.00(-0.01%) |
Jun 30, 2021 | 48.84 | 48.88 | 48.83 | 48.85 | 91,468 | -0.00(-0.01%) |
Jun 29, 2021 | 48.93 | 48.93 | 48.62 | 48.85 | 128,748 | +0.02(+0.04%) |
Jun 28, 2021 | 48.82 | 48.85 | 48.80 | 48.83 | 21,122 | +0.01(+0.03%) |
Jun 25, 2021 | 48.73 | 48.84 | 48.73 | 48.82 | 25,229 | +0.00(+0.01%) |
Jun 24, 2021 | 48.82 | 48.87 | 48.80 | 48.81 | 35,592 | +0.02(+0.05%) |
Jun 23, 2021 | 48.83 | 48.85 | 48.79 | 48.79 | 46,156 | -0.04(-0.07%) |
Jun 22, 2021 | 48.82 | 48.84 | 48.80 | 48.83 | 33,268 | +0.03(+0.06%) |
Jun 21, 2021 | 48.78 | 48.81 | 48.72 | 48.80 | 104,009 | +0.02(+0.04%) |
Jun 18, 2021 | 48.84 | 48.84 | 48.74 | 48.78 | 32,178 | -0.04(-0.08%) |
Jun 17, 2021 | 48.80 | 48.88 | 48.69 | 48.82 | 22,371 | -0.11(-0.23%) |
Jun 16, 2021 | 49.07 | 49.07 | 48.84 | 48.93 | 30,323 | +0.01(+0.02%) |
Jun 15, 2021 | 48.92 | 48.92 | 48.90 | 48.92 | 77,633 | +0.00(+0.00%) |
Jun 14, 2021 | 48.96 | 48.96 | 48.91 | 48.92 | 42,805 | -0.04(-0.08%) |
Jun 11, 2021 | 48.91 | 48.98 | 48.90 | 48.96 | 88,598 | -0.02(-0.04%) |
Jun 10, 2021 | 48.96 | 48.98 | 48.94 | 48.98 | 25,122 | -0.05(-0.10%) |
Jun 09, 2021 | 49.11 | 49.11 | 48.94 | 49.02 | 97,563 | +0.10(+0.21%) |
Jun 08, 2021 | 48.92 | 48.98 | 48.92 | 48.92 | 77,225 | +0.02(+0.04%) |
Jun 07, 2021 | 48.89 | 48.91 | 48.87 | 48.90 | 34,130 | -0.01(-0.02%) |
Jun 04, 2021 | 48.91 | 48.92 | 48.89 | 48.91 | 46,868 | +0.05(+0.10%) |
Jun 03, 2021 | 48.85 | 48.88 | 48.84 | 48.86 | 16,851 | -0.05(-0.10%) |
Jun 02, 2021 | 48.91 | 48.93 | 48.84 | 48.91 | 49,780 | +0.01(+0.03%) |