Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.41 | 52.44 | 52.20 | 52.34 | 83,508 | -0.09(-0.17%) |
Aug 30, 2021 | 52.52 | 52.61 | 52.34 | 52.42 | 546,220 | -0.04(-0.07%) |
Aug 27, 2021 | 51.81 | 52.54 | 51.81 | 52.46 | 72,706 | +0.70(+1.35%) |
Aug 26, 2021 | 52.09 | 52.13 | 51.69 | 51.76 | 106,453 | -0.40(-0.76%) |
Aug 25, 2021 | 51.80 | 52.27 | 51.71 | 52.16 | 108,108 | +0.38(+0.73%) |
Aug 24, 2021 | 51.52 | 51.85 | 51.51 | 51.78 | 130,731 | +0.41(+0.79%) |
Aug 23, 2021 | 51.21 | 51.44 | 51.21 | 51.37 | 64,849 | +0.42(+0.82%) |
Aug 20, 2021 | 50.45 | 50.95 | 50.41 | 50.95 | 87,672 | +0.52(+1.04%) |
Aug 19, 2021 | 50.15 | 50.67 | 50.15 | 50.43 | 95,058 | -0.22(-0.44%) |
Aug 18, 2021 | 50.95 | 51.25 | 50.64 | 50.65 | 98,642 | -0.47(-0.91%) |
Aug 17, 2021 | 51.24 | 51.27 | 50.70 | 51.12 | 86,653 | -0.55(-1.07%) |
Aug 16, 2021 | 51.51 | 51.67 | 51.25 | 51.67 | 97,073 | -0.07(-0.13%) |
Aug 13, 2021 | 51.80 | 51.88 | 51.64 | 51.74 | 57,477 | -0.08(-0.15%) |
Aug 12, 2021 | 51.86 | 51.86 | 51.56 | 51.82 | 73,246 | +0.05(+0.09%) |
Aug 11, 2021 | 51.63 | 51.79 | 51.38 | 51.77 | 70,257 | +0.28(+0.55%) |
Aug 10, 2021 | 51.32 | 51.64 | 51.28 | 51.49 | 70,389 | +0.18(+0.34%) |
Aug 09, 2021 | 51.26 | 51.42 | 51.03 | 51.31 | 267,860 | -0.09(-0.17%) |
Aug 06, 2021 | 51.42 | 51.55 | 51.26 | 51.40 | 76,483 | +0.15(+0.28%) |
Aug 05, 2021 | 51.02 | 51.28 | 51.02 | 51.26 | 71,988 | +0.33(+0.65%) |
Aug 04, 2021 | 51.05 | 51.28 | 50.90 | 50.93 | 141,385 | -0.34(-0.66%) |
Aug 03, 2021 | 51.03 | 51.27 | 50.59 | 51.27 | 77,520 | +0.40(+0.78%) |
Aug 02, 2021 | 51.14 | 51.48 | 50.83 | 50.87 | 132,334 | -0.07(-0.13%) |
Jul 30, 2021 | 50.73 | 51.27 | 50.63 | 50.94 | 72,327 | -0.12(-0.23%) |
Jul 29, 2021 | 50.78 | 51.24 | 50.78 | 51.05 | 70,122 | +0.44(+0.86%) |
Jul 28, 2021 | 50.52 | 50.80 | 50.18 | 50.61 | 63,866 | +0.23(+0.46%) |
Jul 27, 2021 | 50.44 | 50.44 | 50.03 | 50.38 | 92,674 | -0.19(-0.38%) |
Jul 26, 2021 | 50.50 | 50.70 | 50.41 | 50.58 | 48,593 | +0.03(+0.06%) |
Jul 23, 2021 | 50.30 | 50.55 | 50.11 | 50.55 | 53,395 | +0.46(+0.91%) |
Jul 22, 2021 | 50.25 | 50.25 | 49.86 | 50.09 | 156,682 | -0.22(-0.44%) |
Jul 21, 2021 | 49.93 | 50.37 | 49.93 | 50.31 | 83,744 | +0.52(+1.03%) |
Jul 20, 2021 | 48.75 | 49.92 | 48.68 | 49.80 | 106,983 | +1.16(+2.38%) |
Jul 19, 2021 | 48.76 | 48.88 | 48.27 | 48.64 | 151,846 | -0.79(-1.59%) |
Jul 16, 2021 | 50.03 | 50.09 | 49.39 | 49.43 | 124,952 | -0.44(-0.88%) |
Jul 15, 2021 | 49.84 | 50.03 | 49.51 | 49.87 | 59,436 | -0.17(-0.33%) |
Jul 14, 2021 | 50.50 | 50.62 | 49.93 | 50.03 | 80,676 | -0.23(-0.46%) |
Jul 13, 2021 | 50.76 | 50.76 | 50.22 | 50.26 | 76,931 | -0.61(-1.20%) |
Jul 12, 2021 | 50.70 | 50.90 | 50.54 | 50.88 | 87,856 | +0.06(+0.11%) |
Jul 09, 2021 | 50.25 | 50.82 | 50.25 | 50.82 | 187,421 | +0.89(+1.79%) |
Jul 08, 2021 | 49.71 | 50.24 | 49.44 | 49.92 | 125,134 | -0.61(-1.21%) |
Jul 07, 2021 | 50.49 | 50.59 | 50.09 | 50.54 | 109,437 | +0.10(+0.19%) |
Jul 06, 2021 | 50.84 | 50.84 | 50.06 | 50.44 | 78,405 | -0.38(-0.75%) |
Jul 02, 2021 | 50.92 | 50.92 | 50.60 | 50.82 | 76,974 | +0.06(+0.11%) |
Jul 01, 2021 | 50.54 | 50.84 | 50.45 | 50.76 | 107,798 | +0.37(+0.73%) |
Jun 30, 2021 | 50.42 | 50.44 | 50.30 | 50.39 | 95,259 | -0.07(-0.13%) |
Jun 29, 2021 | 50.59 | 50.70 | 50.37 | 50.46 | 134,143 | +0.03(+0.06%) |
Jun 28, 2021 | 50.68 | 50.71 | 50.21 | 50.43 | 109,135 | -0.20(-0.40%) |
Jun 25, 2021 | 50.41 | 50.63 | 50.31 | 50.63 | 91,142 | +0.45(+0.89%) |
Jun 24, 2021 | 50.18 | 50.23 | 49.91 | 50.19 | 111,620 | +0.38(+0.76%) |
Jun 23, 2021 | 49.93 | 50.00 | 49.80 | 49.81 | 68,209 | -0.01(-0.02%) |
Jun 22, 2021 | 49.69 | 49.93 | 49.37 | 49.82 | 86,425 | +0.14(+0.27%) |
Jun 21, 2021 | 48.95 | 49.68 | 48.95 | 49.68 | 58,557 | +0.97(+1.99%) |
Jun 18, 2021 | 49.04 | 49.11 | 48.70 | 48.71 | 78,379 | -0.78(-1.57%) |
Jun 17, 2021 | 49.95 | 50.02 | 49.08 | 49.49 | 96,007 | -0.47(-0.95%) |
Jun 16, 2021 | 50.20 | 50.27 | 49.75 | 49.96 | 97,377 | -0.31(-0.62%) |
Jun 15, 2021 | 50.37 | 50.37 | 50.01 | 50.27 | 272,186 | -0.06(-0.12%) |
Jun 14, 2021 | 50.61 | 50.65 | 50.13 | 50.33 | 67,667 | -0.25(-0.50%) |
Jun 11, 2021 | 50.39 | 50.58 | 50.31 | 50.58 | 47,549 | +0.29(+0.58%) |
Jun 10, 2021 | 50.47 | 50.47 | 50.16 | 50.29 | 57,518 | +0.05(+0.10%) |
Jun 09, 2021 | 50.60 | 50.72 | 50.21 | 50.24 | 173,248 | -0.29(-0.58%) |
Jun 08, 2021 | 50.39 | 50.58 | 50.11 | 50.53 | 91,019 | +0.29(+0.58%) |
Jun 07, 2021 | 50.37 | 50.38 | 50.15 | 50.24 | 68,784 | -0.05(-0.10%) |
Jun 04, 2021 | 50.25 | 50.29 | 50.02 | 50.29 | 67,912 | +0.30(+0.60%) |
Jun 03, 2021 | 49.95 | 50.07 | 49.63 | 49.99 | 89,157 | -0.21(-0.42%) |
Jun 02, 2021 | 50.38 | 50.38 | 50.10 | 50.21 | 311,891 | -0.10(-0.19%) |