Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.78 | 50.78 | 50.61 | 50.62 | 3,707 | -0.17(-0.33%) |
Aug 30, 2021 | 50.75 | 50.79 | 50.75 | 50.79 | 5,646 | +0.06(+0.12%) |
Aug 27, 2021 | 50.65 | 50.73 | 50.56 | 50.73 | 14,833 | +0.12(+0.24%) |
Aug 26, 2021 | 50.52 | 50.62 | 50.50 | 50.61 | 4,226 | +0.07(+0.14%) |
Aug 25, 2021 | 50.62 | 50.63 | 50.47 | 50.54 | 60,430 | -0.12(-0.24%) |
Aug 24, 2021 | 50.75 | 50.75 | 50.56 | 50.66 | 1,638 | -0.09(-0.18%) |
Aug 23, 2021 | 50.72 | 50.80 | 50.70 | 50.75 | 7,904 | -0.07(-0.14%) |
Aug 20, 2021 | 50.84 | 50.87 | 50.82 | 50.82 | 1,127 | -0.01(-0.02%) |
Aug 19, 2021 | 50.76 | 50.85 | 50.76 | 50.83 | 4,556 | +0.11(+0.22%) |
Aug 18, 2021 | 50.70 | 50.79 | 50.70 | 50.72 | 6,389 | -0.03(-0.06%) |
Aug 17, 2021 | 50.80 | 50.80 | 50.75 | 50.75 | 5,195 | -0.03(-0.06%) |
Aug 16, 2021 | 50.73 | 50.83 | 50.73 | 50.78 | 14,677 | +0.08(+0.16%) |
Aug 13, 2021 | 50.62 | 50.70 | 50.62 | 50.70 | 769 | +0.27(+0.54%) |
Aug 12, 2021 | 50.42 | 50.48 | 50.41 | 50.43 | 3,963 | -0.02(-0.04%) |
Aug 11, 2021 | 50.52 | 50.52 | 50.38 | 50.45 | 14,910 | -0.04(-0.08%) |
Aug 10, 2021 | 50.51 | 50.51 | 50.49 | 50.49 | 3,600 | -0.05(-0.10%) |
Aug 09, 2021 | 50.86 | 50.86 | 50.54 | 50.54 | 17,953 | -0.11(-0.22%) |
Aug 06, 2021 | 50.70 | 50.70 | 50.61 | 50.65 | 4,288 | -0.21(-0.41%) |
Aug 05, 2021 | 50.81 | 50.86 | 50.81 | 50.86 | 6,375 | -0.05(-0.10%) |
Aug 04, 2021 | 50.92 | 51.04 | 50.85 | 50.91 | 15,926 | -0.05(-0.10%) |
Aug 03, 2021 | 50.96 | 50.96 | 50.93 | 50.96 | 877 | +0.23(+0.45%) |
Jul 30, 2021 | 50.73 | 50.73 | 50.73 | 0 | +0.02(+0.04%) | |
Jul 29, 2021 | 50.72 | 50.72 | 50.68 | 50.71 | 503 | -0.03(-0.06%) |
Jul 28, 2021 | 50.69 | 50.74 | 50.68 | 50.74 | 7,120 | -0.02(-0.04%) |
Jul 27, 2021 | 50.75 | 50.76 | 50.68 | 50.76 | 6,807 | +0.16(+0.32%) |
Jul 26, 2021 | 50.63 | 50.63 | 50.57 | 50.60 | 3,201 | +0.03(+0.06%) |
Jul 23, 2021 | 50.60 | 50.62 | 50.57 | 50.57 | 16,779 | -0.12(-0.24%) |
Jul 22, 2021 | 50.70 | 50.70 | 50.66 | 50.69 | 2,781 | +0.19(+0.38%) |
Jul 21, 2021 | 50.58 | 50.58 | 50.50 | 50.50 | 870 | -0.25(-0.49%) |
Jul 20, 2021 | 51.05 | 51.05 | 50.75 | 50.75 | 4,502 | -0.16(-0.31%) |
Jul 19, 2021 | 50.84 | 50.94 | 50.80 | 50.91 | 12,995 | +0.33(+0.65%) |
Jul 16, 2021 | 50.52 | 50.58 | 50.51 | 50.58 | 8,728 | +0.08(+0.16%) |
Jul 15, 2021 | 50.52 | 50.52 | 50.37 | 50.50 | 7,465 | +0.09(+0.18%) |
Jul 14, 2021 | 50.35 | 50.41 | 50.33 | 50.41 | 1,307 | +0.21(+0.42%) |
Jul 13, 2021 | 50.39 | 50.39 | 50.19 | 50.20 | 21,734 | -0.16(-0.32%) |
Jul 12, 2021 | 50.34 | 50.36 | 50.33 | 50.36 | 737 | +0.03(+0.06%) |
Jul 09, 2021 | 50.47 | 50.47 | 50.32 | 50.33 | 5,272 | -0.25(-0.49%) |
Jul 08, 2021 | 50.68 | 50.68 | 50.49 | 50.58 | 3,946 | +0.16(+0.32%) |
Jul 07, 2021 | 50.47 | 50.50 | 50.41 | 50.42 | 20,374 | +0.05(+0.10%) |
Jul 06, 2021 | 50.12 | 50.41 | 50.12 | 50.37 | 9,420 | +0.27(+0.54%) |
Jul 05, 2021 | 50.23 | 50.23 | 50.10 | 50.10 | 2,187 | -0.13(-0.26%) |
Jul 02, 2021 | 50.25 | 50.25 | 50.18 | 50.23 | 2,301 | +0.01(+0.02%) |
Jun 30, 2021 | 50.22 | 50.22 | 50.22 | 0 | +0.16(+0.32%) | |
Jun 29, 2021 | 49.98 | 50.08 | 49.95 | 50.06 | 18,677 | -0.01(-0.02%) |
Jun 28, 2021 | 50.01 | 50.13 | 50.01 | 50.07 | 11,245 | +0.04(+0.08%) |
Jun 25, 2021 | 50.12 | 50.13 | 50.00 | 50.03 | 3,450 | -0.11(-0.22%) |
Jun 24, 2021 | 50.16 | 50.21 | 50.14 | 50.14 | 3,451 | -0.02(-0.04%) |
Jun 23, 2021 | 50.12 | 50.16 | 50.05 | 50.16 | 7,849 | +0.04(+0.08%) |
Jun 22, 2021 | 50.07 | 50.12 | 50.04 | 50.12 | 4,044 | -0.01(-0.02%) |
Jun 21, 2021 | 50.18 | 50.18 | 50.08 | 50.13 | 6,520 | -0.12(-0.24%) |
Jun 18, 2021 | 50.10 | 50.25 | 50.10 | 50.25 | 10,810 | +0.15(+0.30%) |
Jun 17, 2021 | 49.92 | 50.18 | 49.92 | 50.10 | 23,207 | +0.16(+0.32%) |
Jun 16, 2021 | 50.15 | 50.15 | 49.91 | 49.94 | 5,193 | -0.15(-0.30%) |
Jun 15, 2021 | 50.02 | 50.09 | 50.01 | 50.09 | 6,502 | +0.08(+0.16%) |
Jun 14, 2021 | 49.98 | 50.01 | 49.96 | 50.01 | 6,113 | -0.08(-0.16%) |
Jun 11, 2021 | 49.98 | 50.10 | 49.98 | 50.09 | 6,070 | +0.08(+0.16%) |
Jun 10, 2021 | 49.94 | 50.06 | 49.94 | 50.01 | 6,116 | +0.01(+0.02%) |
Jun 09, 2021 | 49.96 | 50.01 | 49.89 | 50.00 | 7,272 | +0.09(+0.18%) |
Jun 08, 2021 | 49.91 | 49.94 | 49.89 | 49.91 | 8,552 | +0.03(+0.06%) |
Jun 07, 2021 | 49.91 | 49.91 | 49.83 | 49.88 | 4,178 | +0.04(+0.08%) |
Jun 04, 2021 | 49.75 | 49.84 | 49.75 | 49.84 | 2,168 | +0.20(+0.40%) |
Jun 03, 2021 | 49.66 | 49.68 | 49.64 | 49.64 | 4,577 | -0.12(-0.24%) |
Jun 02, 2021 | 49.71 | 49.76 | 49.71 | 49.76 | 5,929 | +0.06(+0.12%) |