Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.48 | 50.55 | 50.39 | 50.40 | 36,008 | -0.09(-0.18%) |
Aug 30, 2021 | 50.43 | 50.50 | 50.41 | 50.49 | 18,722 | +0.07(+0.14%) |
Aug 27, 2021 | 50.21 | 50.50 | 50.18 | 50.42 | 31,897 | +0.24(+0.48%) |
Aug 26, 2021 | 50.25 | 50.25 | 50.12 | 50.18 | 75,241 | -0.01(-0.01%) |
Aug 25, 2021 | 50.29 | 50.29 | 50.14 | 50.19 | 23,968 | -0.11(-0.22%) |
Aug 24, 2021 | 50.33 | 50.37 | 50.23 | 50.30 | 27,903 | -0.10(-0.21%) |
Aug 23, 2021 | 50.39 | 50.44 | 50.36 | 50.41 | 21,795 | +0.03(+0.06%) |
Aug 20, 2021 | 50.34 | 50.41 | 50.34 | 50.38 | 20,060 | +0.04(+0.08%) |
Aug 19, 2021 | 50.30 | 50.37 | 50.22 | 50.33 | 19,026 | +0.10(+0.21%) |
Aug 18, 2021 | 50.27 | 50.29 | 50.18 | 50.23 | 39,889 | -0.05(-0.11%) |
Aug 17, 2021 | 50.31 | 50.34 | 50.27 | 50.29 | 70,002 | -0.06(-0.12%) |
Aug 16, 2021 | 50.47 | 50.50 | 50.34 | 50.34 | 34,186 | +0.03(+0.06%) |
Aug 13, 2021 | 50.13 | 50.34 | 50.13 | 50.31 | 38,364 | +0.28(+0.57%) |
Aug 12, 2021 | 49.98 | 50.03 | 49.95 | 50.03 | 27,531 | +0.04(+0.08%) |
Aug 11, 2021 | 49.91 | 50.07 | 49.85 | 49.99 | 24,345 | +0.10(+0.19%) |
Aug 10, 2021 | 49.97 | 50.00 | 49.89 | 49.89 | 30,660 | -0.09(-0.18%) |
Aug 09, 2021 | 50.14 | 50.19 | 49.98 | 49.98 | 54,821 | -0.18(-0.37%) |
Aug 06, 2021 | 50.28 | 50.47 | 50.17 | 50.17 | 33,238 | -0.35(-0.68%) |
Aug 05, 2021 | 50.63 | 50.63 | 50.51 | 50.51 | 34,059 | -0.18(-0.35%) |
Aug 04, 2021 | 50.80 | 50.83 | 50.52 | 50.69 | 32,796 | +0.01(+0.01%) |
Aug 03, 2021 | 50.67 | 50.73 | 50.64 | 50.69 | 20,809 | +0.06(+0.12%) |
Aug 02, 2021 | 50.59 | 50.72 | 50.55 | 50.62 | 40,201 | +0.10(+0.19%) |
Jul 30, 2021 | 50.50 | 50.57 | 50.50 | 50.53 | 38,332 | +0.04(+0.07%) |
Jul 29, 2021 | 50.50 | 50.51 | 50.44 | 50.49 | 32,373 | -0.10(-0.20%) |
Jul 28, 2021 | 50.44 | 50.59 | 50.27 | 50.59 | 254,954 | +0.06(+0.13%) |
Jul 27, 2021 | 50.50 | 50.53 | 50.45 | 50.53 | 34,459 | +0.18(+0.35%) |
Jul 26, 2021 | 50.45 | 50.46 | 50.34 | 50.35 | 21,186 | -0.08(-0.15%) |
Jul 23, 2021 | 50.30 | 50.45 | 50.29 | 50.42 | 28,313 | -0.03(-0.06%) |
Jul 22, 2021 | 50.28 | 50.47 | 50.28 | 50.46 | 18,514 | +0.18(+0.37%) |
Jul 21, 2021 | 50.29 | 50.35 | 50.22 | 50.27 | 24,624 | -0.16(-0.31%) |
Jul 20, 2021 | 50.65 | 50.65 | 50.37 | 50.43 | 68,448 | -0.04(-0.08%) |
Jul 19, 2021 | 50.42 | 50.53 | 50.38 | 50.47 | 44,053 | +0.29(+0.58%) |
Jul 16, 2021 | 50.16 | 50.29 | 50.16 | 50.18 | 21,472 | -0.06(-0.12%) |
Jul 15, 2021 | 50.29 | 50.29 | 49.91 | 50.24 | 264,360 | +0.08(+0.15%) |
Jul 14, 2021 | 50.06 | 50.16 | 50.06 | 50.16 | 34,104 | +0.22(+0.45%) |
Jul 13, 2021 | 50.14 | 50.17 | 49.90 | 49.94 | 33,221 | -0.18(-0.35%) |
Jul 12, 2021 | 50.22 | 50.22 | 50.11 | 50.11 | 48,912 | -0.02(-0.04%) |
Jul 09, 2021 | 50.14 | 50.17 | 50.11 | 50.13 | 24,815 | -0.20(-0.39%) |
Jul 08, 2021 | 50.29 | 50.38 | 50.27 | 50.33 | 27,561 | +0.02(+0.05%) |
Jul 07, 2021 | 50.23 | 50.35 | 50.22 | 50.31 | 51,292 | +0.15(+0.29%) |
Jul 06, 2021 | 50.06 | 50.26 | 50.06 | 50.16 | 42,598 | +0.15(+0.31%) |
Jul 02, 2021 | 49.89 | 50.03 | 49.89 | 50.01 | 37,795 | +0.14(+0.27%) |
Jul 01, 2021 | 49.89 | 49.93 | 49.80 | 49.87 | 51,140 | -0.03(-0.05%) |
Jun 30, 2021 | 49.95 | 50.00 | 49.90 | 49.90 | 45,824 | +0.05(+0.11%) |
Jun 29, 2021 | 49.72 | 49.87 | 49.72 | 49.84 | 27,794 | +0.03(+0.07%) |
Jun 28, 2021 | 49.72 | 49.84 | 49.72 | 49.81 | 23,619 | +0.20(+0.40%) |
Jun 25, 2021 | 49.74 | 49.74 | 49.51 | 49.61 | 111,372 | -0.13(-0.26%) |
Jun 24, 2021 | 49.70 | 49.76 | 49.69 | 49.74 | 37,750 | +0.10(+0.20%) |
Jun 23, 2021 | 49.64 | 49.72 | 49.64 | 49.64 | 34,890 | -0.07(-0.15%) |
Jun 22, 2021 | 49.51 | 49.72 | 49.51 | 49.71 | 30,807 | +0.07(+0.14%) |
Jun 21, 2021 | 49.75 | 49.75 | 49.62 | 49.65 | 24,666 | -0.24(-0.49%) |
Jun 18, 2021 | 49.80 | 49.95 | 49.75 | 49.89 | 72,480 | +0.22(+0.44%) |
Jun 17, 2021 | 49.54 | 49.87 | 49.54 | 49.67 | 17,665 | +0.23(+0.46%) |
Jun 16, 2021 | 49.62 | 49.70 | 49.36 | 49.44 | 15,803 | -0.12(-0.23%) |
Jun 15, 2021 | 49.50 | 49.56 | 49.46 | 49.56 | 50,479 | +0.01(+0.03%) |
Jun 14, 2021 | 49.55 | 49.59 | 49.48 | 49.54 | 32,221 | -0.14(-0.27%) |
Jun 11, 2021 | 49.68 | 49.72 | 49.62 | 49.68 | 30,457 | +0.04(+0.07%) |
Jun 10, 2021 | 49.49 | 49.64 | 49.49 | 49.64 | 86,416 | +0.18(+0.37%) |
Jun 09, 2021 | 49.49 | 49.50 | 49.41 | 49.46 | 44,893 | +0.16(+0.33%) |
Jun 08, 2021 | 49.32 | 49.32 | 49.22 | 49.30 | 84,249 | +0.14(+0.29%) |
Jun 07, 2021 | 49.15 | 49.18 | 49.13 | 49.16 | 52,739 | -0.03(-0.06%) |
Jun 04, 2021 | 49.03 | 49.20 | 49.03 | 49.19 | 29,694 | +0.28(+0.58%) |
Jun 03, 2021 | 48.97 | 48.97 | 48.87 | 48.90 | 30,641 | -0.17(-0.35%) |
Jun 02, 2021 | 49.06 | 49.09 | 49.01 | 49.08 | 42,675 | +0.11(+0.22%) |