Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.50 | 49.85 | 49.43 | 49.85 | 4,179 | +0.22(+0.45%) |
Aug 30, 2021 | 49.72 | 49.93 | 49.38 | 49.62 | 11,989 | +0.03(+0.06%) |
Aug 27, 2021 | 48.82 | 49.87 | 48.82 | 49.59 | 19,971 | +0.64(+1.31%) |
Aug 26, 2021 | 49.08 | 49.51 | 48.85 | 48.95 | 15,255 | -0.41(-0.83%) |
Aug 25, 2021 | 48.48 | 49.39 | 48.48 | 49.36 | 31,806 | +1.26(+2.62%) |
Aug 24, 2021 | 47.04 | 48.29 | 47.04 | 48.10 | 44,756 | +1.67(+3.60%) |
Aug 23, 2021 | 45.73 | 46.51 | 45.73 | 46.43 | 18,331 | +0.90(+1.98%) |
Aug 20, 2021 | 45.20 | 45.62 | 45.12 | 45.53 | 26,736 | +0.15(+0.32%) |
Aug 19, 2021 | 45.75 | 45.75 | 45.14 | 45.38 | 47,114 | -0.79(-1.70%) |
Aug 18, 2021 | 46.30 | 46.67 | 46.16 | 46.17 | 15,208 | +0.02(+0.04%) |
Aug 17, 2021 | 46.64 | 46.64 | 45.95 | 46.15 | 20,052 | -1.02(-2.16%) |
Aug 16, 2021 | 47.55 | 47.55 | 46.91 | 47.17 | 12,689 | -0.59(-1.24%) |
Aug 13, 2021 | 48.10 | 48.10 | 47.76 | 47.76 | 13,537 | -0.29(-0.61%) |
Aug 12, 2021 | 47.79 | 48.28 | 47.46 | 48.05 | 19,570 | +0.36(+0.75%) |
Aug 11, 2021 | 47.56 | 47.95 | 47.26 | 47.69 | 16,554 | -0.06(-0.12%) |
Aug 10, 2021 | 47.64 | 48.09 | 47.47 | 47.75 | 24,918 | +0.75(+1.59%) |
Aug 09, 2021 | 46.95 | 47.41 | 46.66 | 47.00 | 29,922 | +0.09(+0.19%) |
Aug 06, 2021 | 47.12 | 47.44 | 46.71 | 46.91 | 21,490 | +0.03(+0.06%) |
Aug 05, 2021 | 45.74 | 46.94 | 45.74 | 46.89 | 37,224 | +1.20(+2.64%) |
Aug 04, 2021 | 46.02 | 46.31 | 45.49 | 45.68 | 66,856 | -0.22(-0.49%) |
Aug 03, 2021 | 46.48 | 46.58 | 45.62 | 45.91 | 87,585 | -0.74(-1.58%) |
Aug 02, 2021 | 46.98 | 47.62 | 46.60 | 46.64 | 17,564 | -0.30(-0.64%) |
Jul 30, 2021 | 47.23 | 47.50 | 46.83 | 46.94 | 9,759 | -0.59(-1.25%) |
Jul 29, 2021 | 48.10 | 48.18 | 47.53 | 47.54 | 20,992 | -0.54(-1.13%) |
Jul 28, 2021 | 47.62 | 48.48 | 47.60 | 48.08 | 41,273 | +0.46(+0.96%) |
Jul 27, 2021 | 47.85 | 48.05 | 47.12 | 47.62 | 20,746 | -0.71(-1.47%) |
Jul 26, 2021 | 48.08 | 48.36 | 47.91 | 48.33 | 30,219 | -0.24(-0.50%) |
Jul 23, 2021 | 48.59 | 48.74 | 48.34 | 48.57 | 17,360 | +0.01(+0.02%) |
Jul 22, 2021 | 48.68 | 48.83 | 48.42 | 48.56 | 44,819 | +0.03(+0.07%) |
Jul 21, 2021 | 47.46 | 48.56 | 47.46 | 48.53 | 34,895 | +1.33(+2.83%) |
Jul 20, 2021 | 46.36 | 47.47 | 46.22 | 47.20 | 24,869 | +0.54(+1.17%) |
Jul 19, 2021 | 46.60 | 47.04 | 45.82 | 46.65 | 55,290 | -1.06(-2.22%) |
Jul 16, 2021 | 48.50 | 48.53 | 47.43 | 47.71 | 22,911 | -0.60(-1.25%) |
Jul 15, 2021 | 48.80 | 48.82 | 48.15 | 48.31 | 166,638 | -0.71(-1.45%) |
Jul 14, 2021 | 49.50 | 49.65 | 48.83 | 49.02 | 8,183 | -0.47(-0.94%) |
Jul 13, 2021 | 49.88 | 49.88 | 49.36 | 49.49 | 8,798 | -0.62(-1.24%) |
Jul 12, 2021 | 49.96 | 50.16 | 49.90 | 50.11 | 8,146 | -0.04(-0.08%) |
Jul 09, 2021 | 49.61 | 50.49 | 49.61 | 50.15 | 13,506 | +0.91(+1.84%) |
Jul 08, 2021 | 49.16 | 49.62 | 48.88 | 49.24 | 37,853 | -0.93(-1.85%) |
Jul 07, 2021 | 50.82 | 51.06 | 49.95 | 50.17 | 14,625 | -0.68(-1.35%) |
Jul 06, 2021 | 51.79 | 51.79 | 50.68 | 50.86 | 48,958 | -0.98(-1.89%) |
Jul 02, 2021 | 51.80 | 52.17 | 51.69 | 51.84 | 10,077 | +0.27(+0.53%) |
Jul 01, 2021 | 52.02 | 52.18 | 51.40 | 51.56 | 16,511 | +0.00(+0.00%) |
Jun 30, 2021 | 51.32 | 51.79 | 51.32 | 51.56 | 14,707 | +0.16(+0.32%) |
Jun 29, 2021 | 51.40 | 51.64 | 51.25 | 51.40 | 20,254 | +0.19(+0.36%) |
Jun 28, 2021 | 51.87 | 51.91 | 51.09 | 51.22 | 26,718 | -1.13(-2.15%) |
Jun 25, 2021 | 52.50 | 52.69 | 52.18 | 52.34 | 11,165 | -0.26(-0.50%) |
Jun 24, 2021 | 52.54 | 52.95 | 52.54 | 52.60 | 164,221 | +0.61(+1.18%) |
Jun 23, 2021 | 52.10 | 52.46 | 51.99 | 51.99 | 10,036 | -0.33(-0.63%) |
Jun 22, 2021 | 52.21 | 52.42 | 51.72 | 52.32 | 37,383 | -0.35(-0.66%) |
Jun 21, 2021 | 51.51 | 52.68 | 51.42 | 52.67 | 13,414 | +1.42(+2.77%) |
Jun 18, 2021 | 51.51 | 51.94 | 51.18 | 51.25 | 28,976 | -0.40(-0.77%) |
Jun 17, 2021 | 52.48 | 52.48 | 51.64 | 51.65 | 35,191 | -0.58(-1.11%) |
Jun 16, 2021 | 52.47 | 52.76 | 52.11 | 52.23 | 30,587 | -0.29(-0.55%) |
Jun 15, 2021 | 52.75 | 52.78 | 52.39 | 52.53 | 20,499 | -0.92(-1.73%) |
Jun 14, 2021 | 53.91 | 54.34 | 53.15 | 53.45 | 30,339 | -0.44(-0.81%) |
Jun 11, 2021 | 53.97 | 54.12 | 53.87 | 53.88 | 12,046 | +0.12(+0.22%) |
Jun 10, 2021 | 53.97 | 54.06 | 53.58 | 53.77 | 8,455 | -0.49(-0.89%) |
Jun 09, 2021 | 54.52 | 54.52 | 54.01 | 54.25 | 17,616 | -0.20(-0.37%) |
Jun 08, 2021 | 54.26 | 54.53 | 54.02 | 54.46 | 27,356 | +0.73(+1.36%) |
Jun 07, 2021 | 53.51 | 53.89 | 53.41 | 53.73 | 26,241 | +0.34(+0.64%) |
Jun 04, 2021 | 53.42 | 53.79 | 53.33 | 53.39 | 11,403 | +0.09(+0.16%) |
Jun 03, 2021 | 53.44 | 53.44 | 52.77 | 53.30 | 25,746 | -0.66(-1.23%) |
Jun 02, 2021 | 53.82 | 54.08 | 53.43 | 53.96 | 45,027 | +0.16(+0.29%) |