Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.56 | 49.63 | 49.56 | 49.62 | 893,204 | +0.15(+0.30%) |
Aug 30, 2021 | 49.59 | 49.63 | 49.47 | 49.47 | 954,872 | -0.13(-0.26%) |
Aug 27, 2021 | 49.53 | 49.60 | 49.51 | 49.60 | 843,045 | +0.07(+0.15%) |
Aug 26, 2021 | 49.53 | 49.54 | 49.50 | 49.53 | 1,884,569 | +0.03(+0.06%) |
Aug 25, 2021 | 49.55 | 49.57 | 49.50 | 49.50 | 785,763 | -0.04(-0.07%) |
Aug 24, 2021 | 49.56 | 49.58 | 49.43 | 49.54 | 696,240 | -0.03(-0.06%) |
Aug 23, 2021 | 49.50 | 49.58 | 49.49 | 49.57 | 663,099 | +0.04(+0.07%) |
Aug 20, 2021 | 49.56 | 49.58 | 49.56 | 49.53 | 783,808 | -0.02(-0.04%) |
Aug 19, 2021 | 49.54 | 49.58 | 49.51 | 49.55 | 1,124,985 | +0.02(+0.04%) |
Aug 18, 2021 | 49.51 | 49.54 | 49.50 | 49.53 | 760,966 | +0.02(+0.04%) |
Aug 17, 2021 | 49.55 | 49.56 | 49.49 | 49.51 | 887,675 | -0.06(-0.13%) |
Aug 16, 2021 | 49.58 | 49.60 | 49.57 | 49.58 | 872,792 | +0.01(+0.02%) |
Aug 13, 2021 | 49.51 | 49.58 | 49.50 | 49.57 | 718,031 | +0.05(+0.09%) |
Aug 12, 2021 | 49.46 | 49.52 | 49.45 | 49.52 | 1,084,983 | +0.01(+0.02%) |
Aug 11, 2021 | 49.45 | 49.53 | 49.44 | 49.51 | 860,927 | +0.06(+0.11%) |
Aug 10, 2021 | 49.46 | 49.48 | 49.44 | 49.45 | 1,228,253 | -0.09(-0.19%) |
Aug 09, 2021 | 49.61 | 49.64 | 49.53 | 49.55 | 821,533 | -0.05(-0.09%) |
Aug 06, 2021 | 49.62 | 49.67 | 49.58 | 49.59 | 693,597 | -0.07(-0.15%) |
Aug 05, 2021 | 49.70 | 49.71 | 49.65 | 49.67 | 860,082 | -0.05(-0.09%) |
Aug 04, 2021 | 49.71 | 49.75 | 49.66 | 49.71 | 1,104,764 | -0.01(-0.02%) |
Aug 03, 2021 | 49.71 | 49.77 | 49.70 | 49.72 | 987,345 | -0.01(-0.02%) |
Aug 02, 2021 | 49.70 | 49.74 | 49.68 | 49.73 | 1,761,744 | +0.08(+0.16%) |
Jul 30, 2021 | 49.63 | 49.67 | 49.63 | 49.65 | 925,274 | +0.03(+0.06%) |
Jul 29, 2021 | 49.62 | 49.64 | 49.61 | 49.62 | 914,961 | -0.01(-0.02%) |
Jul 28, 2021 | 49.60 | 49.64 | 49.56 | 49.63 | 1,051,444 | +0.04(+0.07%) |
Jul 27, 2021 | 49.56 | 49.65 | 49.56 | 49.60 | 1,118,122 | +0.04(+0.07%) |
Jul 26, 2021 | 49.56 | 49.60 | 49.53 | 49.56 | 951,181 | -0.01(-0.02%) |
Jul 23, 2021 | 49.52 | 49.59 | 49.51 | 49.57 | 2,636,776 | +0.00(+0.00%) |
Jul 22, 2021 | 49.50 | 49.57 | 49.46 | 49.57 | 2,242,605 | +0.09(+0.19%) |
Jul 21, 2021 | 49.54 | 49.58 | 49.48 | 49.48 | 1,221,182 | -0.12(-0.24%) |
Jul 20, 2021 | 49.71 | 49.71 | 49.58 | 49.60 | 1,042,181 | +0.02(+0.04%) |
Jul 19, 2021 | 49.52 | 49.59 | 49.51 | 49.58 | 967,907 | +0.12(+0.24%) |
Jul 16, 2021 | 49.47 | 49.50 | 49.45 | 49.46 | 924,126 | -0.06(-0.11%) |
Jul 15, 2021 | 49.47 | 49.51 | 49.45 | 49.51 | 962,116 | +0.04(+0.07%) |
Jul 14, 2021 | 49.39 | 49.50 | 49.39 | 49.48 | 1,682,387 | +0.06(+0.13%) |
Jul 13, 2021 | 49.47 | 49.47 | 49.39 | 49.41 | 1,439,430 | -0.10(-0.21%) |
Jul 12, 2021 | 49.50 | 49.52 | 49.50 | 49.51 | 1,226,947 | +0.02(+0.04%) |
Jul 09, 2021 | 49.52 | 49.55 | 49.49 | 49.50 | 946,388 | -0.08(-0.17%) |
Jul 08, 2021 | 49.54 | 49.59 | 49.53 | 49.58 | 2,081,217 | +0.08(+0.17%) |
Jul 07, 2021 | 49.50 | 49.52 | 49.47 | 49.50 | 1,378,185 | -0.01(-0.02%) |
Jul 06, 2021 | 49.45 | 49.51 | 49.45 | 49.50 | 1,434,386 | +0.06(+0.11%) |
Jul 02, 2021 | 49.47 | 49.48 | 49.42 | 49.45 | 943,310 | +0.06(+0.13%) |
Jul 01, 2021 | 49.40 | 49.44 | 49.36 | 49.38 | 1,782,997 | -0.01(-0.03%) |
Jun 30, 2021 | 49.41 | 49.43 | 49.40 | 49.40 | 945,839 | -0.01(-0.02%) |
Jun 29, 2021 | 49.40 | 49.41 | 49.36 | 49.41 | 3,972,441 | +0.02(+0.04%) |
Jun 28, 2021 | 49.36 | 49.39 | 49.35 | 49.39 | 1,116,552 | +0.06(+0.11%) |
Jun 25, 2021 | 49.39 | 49.39 | 49.32 | 49.33 | 963,877 | -0.05(-0.09%) |
Jun 24, 2021 | 49.36 | 49.38 | 49.34 | 49.38 | 1,019,714 | +0.05(+0.09%) |
Jun 23, 2021 | 49.34 | 49.37 | 49.32 | 49.33 | 839,823 | -0.02(-0.04%) |
Jun 22, 2021 | 49.30 | 49.35 | 49.29 | 49.35 | 679,725 | +0.06(+0.11%) |
Jun 21, 2021 | 49.29 | 49.30 | 49.26 | 49.29 | 731,075 | -0.05(-0.09%) |
Jun 18, 2021 | 49.29 | 49.34 | 49.22 | 49.34 | 1,347,084 | +0.04(+0.08%) |
Jun 17, 2021 | 49.24 | 49.31 | 49.24 | 49.30 | 1,238,208 | +0.06(+0.11%) |
Jun 16, 2021 | 49.42 | 49.44 | 49.23 | 49.25 | 2,032,287 | -0.16(-0.32%) |
Jun 15, 2021 | 49.41 | 49.42 | 49.39 | 49.41 | 1,410,752 | +0.01(+0.02%) |
Jun 14, 2021 | 49.43 | 49.44 | 49.40 | 49.40 | 948,101 | -0.06(-0.13%) |
Jun 11, 2021 | 49.42 | 49.50 | 49.42 | 49.46 | 1,070,595 | -0.03(-0.06%) |
Jun 10, 2021 | 49.44 | 49.51 | 49.44 | 49.49 | 1,254,854 | +0.01(+0.02%) |
Jun 09, 2021 | 49.49 | 49.49 | 49.45 | 49.48 | 923,650 | +0.04(+0.07%) |
Jun 08, 2021 | 49.42 | 49.45 | 49.42 | 49.44 | 1,148,127 | +0.01(+0.02%) |
Jun 07, 2021 | 49.42 | 49.47 | 49.42 | 49.43 | 799,098 | -0.05(-0.09%) |
Jun 04, 2021 | 49.45 | 49.49 | 49.41 | 49.48 | 1,042,605 | +0.06(+0.13%) |
Jun 03, 2021 | 49.38 | 49.42 | 49.38 | 49.41 | 775,067 | -0.04(-0.07%) |
Jun 02, 2021 | 49.49 | 49.49 | 49.44 | 49.45 | 1,105,607 | -0.02(-0.04%) |