Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.95 | 52.95 | 52.87 | 52.92 | 1,275 | -0.08(-0.15%) |
Aug 30, 2021 | 52.85 | 53.06 | 52.85 | 53.01 | 2,786 | +0.14(+0.27%) |
Aug 27, 2021 | 52.10 | 52.95 | 52.10 | 52.86 | 5,054 | +0.78(+1.51%) |
Aug 26, 2021 | 52.24 | 52.36 | 52.07 | 52.08 | 4,068 | -0.11(-0.21%) |
Aug 25, 2021 | 52.22 | 52.33 | 52.13 | 52.19 | 2,099 | +0.35(+0.68%) |
Aug 24, 2021 | 51.65 | 51.84 | 51.65 | 51.83 | 134,023 | +0.83(+1.62%) |
Aug 23, 2021 | 50.79 | 51.01 | 50.79 | 51.01 | 5,564 | +0.81(+1.62%) |
Aug 20, 2021 | 49.74 | 50.20 | 49.74 | 50.20 | 1,877 | +0.61(+1.23%) |
Aug 19, 2021 | 49.36 | 49.95 | 49.36 | 49.59 | 3,030 | -0.35(-0.69%) |
Aug 18, 2021 | 50.29 | 50.44 | 49.94 | 49.94 | 10,646 | -0.30(-0.59%) |
Aug 17, 2021 | 50.28 | 50.33 | 50.04 | 50.23 | 2,119 | -0.52(-1.03%) |
Aug 16, 2021 | 50.57 | 50.81 | 50.50 | 50.75 | 6,407 | -0.40(-0.78%) |
Aug 13, 2021 | 51.38 | 51.38 | 51.15 | 51.15 | 3,753 | -0.30(-0.58%) |
Aug 12, 2021 | 51.41 | 51.45 | 51.41 | 51.45 | 518 | +0.29(+0.56%) |
Aug 11, 2021 | 51.12 | 51.17 | 51.03 | 51.17 | 3,356 | +0.02(+0.03%) |
Aug 10, 2021 | 51.30 | 51.30 | 51.15 | 51.15 | 1,108 | -0.10(-0.20%) |
Aug 09, 2021 | 51.30 | 51.35 | 51.25 | 51.25 | 1,032 | +0.02(+0.03%) |
Aug 06, 2021 | 51.21 | 51.27 | 51.21 | 51.23 | 1,445 | -0.09(-0.18%) |
Aug 05, 2021 | 51.09 | 51.33 | 51.09 | 51.33 | 2,032 | +0.14(+0.27%) |
Aug 04, 2021 | 51.36 | 51.42 | 51.06 | 51.19 | 2,703 | -0.50(-0.97%) |
Aug 03, 2021 | 51.68 | 51.69 | 51.38 | 51.69 | 2,104 | -0.14(-0.27%) |
Aug 02, 2021 | 52.24 | 52.24 | 51.83 | 51.83 | 1,381 | +0.06(+0.12%) |
Jul 30, 2021 | 51.94 | 52.18 | 51.77 | 51.77 | 743 | -0.33(-0.63%) |
Jul 29, 2021 | 52.09 | 52.29 | 52.07 | 52.09 | 2,557 | +0.35(+0.67%) |
Jul 28, 2021 | 51.34 | 51.90 | 51.34 | 51.75 | 8,868 | +0.74(+1.46%) |
Jul 27, 2021 | 50.81 | 51.00 | 50.70 | 51.00 | 1,855 | -0.26(-0.50%) |
Jul 26, 2021 | 51.37 | 51.37 | 51.25 | 51.26 | 2,389 | -0.17(-0.33%) |
Jul 23, 2021 | 51.49 | 51.49 | 51.21 | 51.43 | 3,146 | +0.41(+0.81%) |
Jul 22, 2021 | 51.20 | 51.20 | 51.01 | 51.02 | 9,264 | -0.18(-0.35%) |
Jul 21, 2021 | 50.89 | 51.24 | 50.89 | 51.20 | 4,188 | +0.60(+1.18%) |
Jul 20, 2021 | 50.24 | 50.78 | 50.24 | 50.60 | 1,044 | +1.46(+2.97%) |
Jul 19, 2021 | 49.25 | 49.25 | 48.80 | 49.14 | 3,030 | -0.70(-1.40%) |
Jul 16, 2021 | 50.42 | 50.42 | 49.82 | 49.84 | 4,830 | -0.22(-0.45%) |
Jul 15, 2021 | 50.40 | 50.40 | 49.97 | 50.06 | 1,973 | -0.48(-0.95%) |
Jul 14, 2021 | 51.55 | 51.55 | 50.54 | 50.54 | 1,950 | -0.50(-0.98%) |
Jul 13, 2021 | 51.37 | 51.43 | 51.04 | 51.04 | 4,456 | -0.49(-0.95%) |
Jul 12, 2021 | 51.48 | 51.53 | 51.31 | 51.53 | 1,361 | -0.16(-0.31%) |
Jul 09, 2021 | 51.19 | 51.70 | 51.18 | 51.69 | 5,829 | +0.72(+1.42%) |
Jul 08, 2021 | 50.61 | 51.23 | 50.51 | 50.97 | 6,627 | -0.37(-0.71%) |
Jul 07, 2021 | 51.45 | 51.45 | 50.85 | 51.33 | 2,625 | -0.01(-0.02%) |
Jul 06, 2021 | 50.92 | 51.34 | 50.92 | 51.34 | 616 | +0.07(+0.13%) |
Jul 02, 2021 | 51.63 | 51.63 | 51.24 | 51.28 | 6,894 | -0.18(-0.35%) |
Jul 01, 2021 | 51.81 | 51.81 | 51.29 | 51.45 | 9,384 | -0.00(-0.00%) |
Jun 30, 2021 | 51.51 | 51.64 | 51.41 | 51.45 | 7,912 | -0.39(-0.75%) |
Jun 29, 2021 | 52.18 | 52.18 | 51.83 | 51.84 | 1,454 | -0.13(-0.25%) |
Jun 28, 2021 | 52.39 | 52.39 | 51.79 | 51.97 | 5,590 | -0.17(-0.33%) |
Jun 25, 2021 | 52.11 | 52.15 | 52.05 | 52.14 | 3,333 | +0.19(+0.37%) |
Jun 24, 2021 | 51.88 | 51.95 | 51.88 | 51.95 | 820 | +0.15(+0.28%) |
Jun 23, 2021 | 51.94 | 51.94 | 51.79 | 51.80 | 664 | -0.10(-0.18%) |
Jun 22, 2021 | 51.67 | 51.90 | 51.56 | 51.90 | 1,721 | +0.16(+0.30%) |
Jun 21, 2021 | 51.34 | 51.81 | 51.26 | 51.74 | 3,938 | +0.25(+0.48%) |
Jun 18, 2021 | 51.99 | 52.04 | 51.49 | 51.49 | 1,591 | -0.86(-1.65%) |
Jun 17, 2021 | 52.36 | 52.40 | 52.22 | 52.36 | 4,023 | +0.01(+0.01%) |
Jun 16, 2021 | 52.50 | 52.50 | 52.08 | 52.35 | 1,829 | +0.08(+0.16%) |
Jun 15, 2021 | 52.35 | 52.38 | 52.27 | 52.27 | 957 | -0.03(-0.06%) |
Jun 14, 2021 | 52.23 | 52.30 | 52.22 | 52.30 | 2,630 | +0.08(+0.14%) |
Jun 11, 2021 | 52.21 | 52.23 | 52.20 | 52.23 | 912 | +0.27(+0.51%) |
Jun 10, 2021 | 51.67 | 51.99 | 51.67 | 51.96 | 2,610 | +0.67(+1.30%) |
Jun 09, 2021 | 51.78 | 51.78 | 51.29 | 51.29 | 1,358 | -0.33(-0.63%) |
Jun 08, 2021 | 51.50 | 51.64 | 51.35 | 51.62 | 4,280 | +0.44(+0.85%) |
Jun 07, 2021 | 51.16 | 51.19 | 51.09 | 51.19 | 1,926 | +0.16(+0.31%) |
Jun 04, 2021 | 50.77 | 51.03 | 50.77 | 51.03 | 1,884 | +0.61(+1.22%) |
Jun 03, 2021 | 50.65 | 50.65 | 50.19 | 50.41 | 2,374 | -0.42(-0.83%) |
Jun 02, 2021 | 50.95 | 50.95 | 50.77 | 50.83 | 2,541 | +0.02(+0.05%) |