Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.83 | 49.05 | 48.61 | 48.82 | 346,565 | -0.08(-0.17%) |
Aug 30, 2021 | 49.39 | 49.50 | 48.68 | 48.90 | 294,836 | -0.29(-0.59%) |
Aug 27, 2021 | 47.98 | 49.48 | 47.91 | 49.19 | 455,453 | +1.54(+3.23%) |
Aug 26, 2021 | 47.14 | 47.87 | 46.87 | 47.65 | 454,217 | +0.37(+0.77%) |
Aug 25, 2021 | 47.04 | 47.75 | 46.65 | 47.29 | 278,037 | +0.43(+0.92%) |
Aug 24, 2021 | 46.67 | 47.04 | 46.39 | 46.86 | 230,082 | +0.46(+0.99%) |
Aug 23, 2021 | 45.95 | 46.54 | 45.64 | 46.40 | 263,264 | +0.91(+2.00%) |
Aug 20, 2021 | 44.53 | 45.52 | 44.53 | 45.49 | 294,683 | +0.89(+2.00%) |
Aug 19, 2021 | 45.48 | 46.17 | 44.36 | 44.60 | 499,859 | -1.72(-3.72%) |
Aug 18, 2021 | 45.97 | 46.99 | 45.70 | 46.32 | 500,029 | +0.27(+0.59%) |
Aug 17, 2021 | 45.90 | 46.28 | 45.15 | 46.05 | 445,258 | -0.32(-0.69%) |
Aug 16, 2021 | 46.30 | 46.71 | 45.69 | 46.37 | 370,861 | -0.39(-0.84%) |
Aug 13, 2021 | 46.54 | 46.83 | 46.16 | 46.76 | 249,656 | +0.49(+1.05%) |
Aug 12, 2021 | 45.92 | 46.42 | 45.64 | 46.28 | 335,822 | +0.43(+0.94%) |
Aug 11, 2021 | 45.45 | 45.89 | 45.05 | 45.85 | 295,971 | +0.46(+1.01%) |
Aug 10, 2021 | 44.55 | 45.41 | 44.45 | 45.39 | 241,193 | +0.92(+2.07%) |
Aug 09, 2021 | 44.54 | 44.80 | 44.16 | 44.47 | 180,377 | -0.42(-0.94%) |
Aug 06, 2021 | 44.54 | 45.11 | 44.36 | 44.89 | 230,677 | +1.02(+2.33%) |
Aug 05, 2021 | 43.77 | 44.36 | 43.47 | 43.87 | 255,546 | +0.61(+1.41%) |
Aug 04, 2021 | 44.42 | 44.78 | 43.24 | 43.26 | 286,451 | -1.75(-3.89%) |
Aug 03, 2021 | 44.71 | 45.10 | 43.72 | 45.01 | 346,725 | +0.55(+1.24%) |
Aug 02, 2021 | 46.01 | 46.58 | 44.39 | 44.46 | 338,610 | -1.01(-2.23%) |
Jul 30, 2021 | 45.67 | 46.35 | 44.62 | 45.47 | 521,532 | -0.19(-0.41%) |
Jul 29, 2021 | 45.57 | 45.94 | 45.23 | 45.66 | 387,266 | +0.73(+1.63%) |
Jul 28, 2021 | 44.87 | 45.16 | 44.09 | 44.93 | 477,327 | +0.08(+0.19%) |
Jul 27, 2021 | 44.52 | 45.27 | 44.37 | 44.84 | 270,030 | -0.22(-0.50%) |
Jul 26, 2021 | 44.98 | 45.81 | 44.86 | 45.07 | 400,982 | +0.13(+0.29%) |
Jul 23, 2021 | 44.66 | 44.97 | 44.27 | 44.94 | 217,459 | +0.74(+1.68%) |
Jul 22, 2021 | 44.30 | 44.84 | 43.95 | 44.20 | 395,177 | -0.08(-0.19%) |
Jul 21, 2021 | 44.26 | 44.82 | 44.15 | 44.28 | 579,217 | +0.65(+1.48%) |
Jul 20, 2021 | 42.08 | 43.87 | 42.01 | 43.63 | 526,020 | +1.41(+3.33%) |
Jul 19, 2021 | 42.17 | 42.87 | 41.80 | 42.23 | 401,225 | -1.12(-2.59%) |
Jul 16, 2021 | 44.99 | 44.99 | 43.30 | 43.35 | 428,790 | -1.21(-2.71%) |
Jul 15, 2021 | 43.87 | 44.75 | 43.57 | 44.56 | 331,807 | +0.25(+0.57%) |
Jul 14, 2021 | 44.75 | 45.45 | 44.12 | 44.31 | 279,470 | -0.20(-0.44%) |
Jul 13, 2021 | 45.00 | 45.31 | 44.20 | 44.51 | 401,817 | -0.70(-1.55%) |
Jul 12, 2021 | 44.32 | 45.30 | 44.02 | 45.21 | 314,069 | +0.25(+0.56%) |
Jul 09, 2021 | 44.51 | 45.34 | 44.28 | 44.96 | 358,046 | +1.48(+3.41%) |
Jul 08, 2021 | 43.64 | 44.25 | 43.11 | 43.47 | 377,398 | -1.04(-2.34%) |
Jul 07, 2021 | 43.55 | 44.62 | 43.47 | 44.51 | 337,934 | +0.79(+1.80%) |
Jul 06, 2021 | 45.36 | 45.56 | 43.54 | 43.73 | 546,976 | -1.78(-3.91%) |
Jul 02, 2021 | 46.21 | 46.21 | 45.37 | 45.51 | 286,369 | -0.65(-1.40%) |
Jul 01, 2021 | 46.30 | 46.58 | 45.81 | 46.15 | 559,287 | +0.08(+0.18%) |
Jun 30, 2021 | 44.88 | 46.22 | 44.88 | 46.07 | 491,203 | +0.86(+1.91%) |
Jun 29, 2021 | 45.69 | 46.14 | 45.00 | 45.21 | 334,062 | -0.12(-0.27%) |
Jun 28, 2021 | 45.70 | 45.80 | 44.64 | 45.33 | 446,266 | -0.57(-1.25%) |
Jun 25, 2021 | 46.11 | 46.75 | 45.88 | 45.90 | 1,587,518 | +0.23(+0.51%) |
Jun 24, 2021 | 46.63 | 46.63 | 45.40 | 45.67 | 375,704 | -0.42(-0.91%) |
Jun 23, 2021 | 45.99 | 46.52 | 45.70 | 46.09 | 389,747 | +0.42(+0.92%) |
Jun 22, 2021 | 45.56 | 46.02 | 44.99 | 45.67 | 330,991 | -0.09(-0.20%) |
Jun 21, 2021 | 44.87 | 45.90 | 44.74 | 45.76 | 376,953 | +1.50(+3.39%) |
Jun 18, 2021 | 44.59 | 45.24 | 44.26 | 44.26 | 1,076,939 | -1.26(-2.76%) |
Jun 17, 2021 | 47.50 | 47.75 | 44.66 | 45.52 | 541,214 | -2.03(-4.27%) |
Jun 16, 2021 | 47.54 | 47.83 | 46.94 | 47.55 | 479,516 | -0.13(-0.27%) |
Jun 15, 2021 | 47.02 | 47.69 | 46.58 | 47.68 | 335,912 | +0.88(+1.87%) |
Jun 14, 2021 | 47.75 | 47.75 | 46.46 | 46.80 | 339,065 | -0.95(-1.99%) |
Jun 11, 2021 | 47.31 | 47.95 | 47.05 | 47.75 | 266,598 | +0.81(+1.73%) |
Jun 10, 2021 | 48.04 | 48.14 | 46.90 | 46.94 | 194,966 | -0.63(-1.33%) |
Jun 09, 2021 | 48.02 | 48.02 | 47.56 | 47.58 | 277,664 | -0.58(-1.20%) |
Jun 08, 2021 | 47.96 | 48.36 | 47.32 | 48.16 | 384,465 | +0.02(+0.04%) |
Jun 07, 2021 | 48.59 | 48.88 | 47.88 | 48.14 | 335,324 | -0.35(-0.73%) |
Jun 04, 2021 | 48.49 | 48.73 | 48.07 | 48.49 | 217,569 | +0.02(+0.04%) |
Jun 03, 2021 | 48.23 | 48.53 | 47.61 | 48.47 | 282,773 | +0.10(+0.21%) |
Jun 02, 2021 | 49.51 | 49.51 | 48.26 | 48.37 | 319,431 | -1.01(-2.04%) |