Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.96 | 49.15 | 47.81 | 47.95 | 151,721 | -1.12(-2.29%) |
Aug 30, 2021 | 49.32 | 49.87 | 48.99 | 49.07 | 101,703 | -0.60(-1.22%) |
Aug 27, 2021 | 48.85 | 50.02 | 48.65 | 49.68 | 165,172 | +0.66(+1.35%) |
Aug 26, 2021 | 49.71 | 49.88 | 48.99 | 49.02 | 131,125 | -0.90(-1.81%) |
Aug 25, 2021 | 50.28 | 50.55 | 49.73 | 49.92 | 93,491 | -0.30(-0.59%) |
Aug 24, 2021 | 49.31 | 50.26 | 49.31 | 50.22 | 126,745 | +1.05(+2.13%) |
Aug 23, 2021 | 49.63 | 50.12 | 48.92 | 49.17 | 357,640 | -0.05(-0.10%) |
Aug 20, 2021 | 48.49 | 49.35 | 48.49 | 49.22 | 143,723 | +0.77(+1.58%) |
Aug 19, 2021 | 48.58 | 49.16 | 48.23 | 48.45 | 168,017 | -0.24(-0.49%) |
Aug 18, 2021 | 50.31 | 51.00 | 48.43 | 48.69 | 215,152 | -1.29(-2.57%) |
Aug 17, 2021 | 51.25 | 51.64 | 49.50 | 49.98 | 141,962 | -1.69(-3.27%) |
Aug 16, 2021 | 51.20 | 52.09 | 50.39 | 51.67 | 130,264 | +0.47(+0.92%) |
Aug 13, 2021 | 51.83 | 51.98 | 51.03 | 51.20 | 90,112 | -0.53(-1.02%) |
Aug 12, 2021 | 51.54 | 52.07 | 50.98 | 51.72 | 129,405 | +0.49(+0.96%) |
Aug 11, 2021 | 51.81 | 51.81 | 50.66 | 51.23 | 194,130 | -0.48(-0.93%) |
Aug 10, 2021 | 52.33 | 52.53 | 50.94 | 51.71 | 169,054 | -0.42(-0.81%) |
Aug 09, 2021 | 52.63 | 53.01 | 51.83 | 52.14 | 193,785 | -0.25(-0.48%) |
Aug 06, 2021 | 50.87 | 52.73 | 50.50 | 52.39 | 215,549 | +1.72(+3.39%) |
Aug 05, 2021 | 51.68 | 54.56 | 50.41 | 50.67 | 403,648 | -0.68(-1.33%) |
Aug 04, 2021 | 50.70 | 51.84 | 50.70 | 51.35 | 227,428 | +0.06(+0.11%) |
Aug 03, 2021 | 50.24 | 51.62 | 49.93 | 51.29 | 257,488 | +1.38(+2.77%) |
Aug 02, 2021 | 49.56 | 50.16 | 49.20 | 49.91 | 161,795 | +0.74(+1.50%) |
Jul 30, 2021 | 49.16 | 49.62 | 48.89 | 49.17 | 109,451 | +0.06(+0.12%) |
Jul 29, 2021 | 49.05 | 49.81 | 49.05 | 49.11 | 99,109 | +0.32(+0.65%) |
Jul 28, 2021 | 48.62 | 49.12 | 48.09 | 48.80 | 91,547 | +0.42(+0.87%) |
Jul 27, 2021 | 49.01 | 49.01 | 48.08 | 48.37 | 169,301 | -0.88(-1.79%) |
Jul 26, 2021 | 49.39 | 49.58 | 49.16 | 49.26 | 87,292 | +0.25(+0.51%) |
Jul 23, 2021 | 48.01 | 49.02 | 47.94 | 49.01 | 85,782 | +1.17(+2.45%) |
Jul 22, 2021 | 48.29 | 48.37 | 47.55 | 47.84 | 134,353 | -0.54(-1.11%) |
Jul 21, 2021 | 48.42 | 48.55 | 47.98 | 48.37 | 105,071 | +0.44(+0.92%) |
Jul 20, 2021 | 46.87 | 48.53 | 46.36 | 47.93 | 231,384 | +1.29(+2.76%) |
Jul 19, 2021 | 46.09 | 47.13 | 45.86 | 46.65 | 135,294 | +0.12(+0.25%) |
Jul 16, 2021 | 47.51 | 47.56 | 46.53 | 46.53 | 123,416 | -0.82(-1.72%) |
Jul 15, 2021 | 47.93 | 48.18 | 46.85 | 47.35 | 121,880 | -0.59(-1.24%) |
Jul 14, 2021 | 48.34 | 48.79 | 47.82 | 47.94 | 103,179 | -0.26(-0.54%) |
Jul 13, 2021 | 48.11 | 48.52 | 48.02 | 48.20 | 120,028 | -0.08(-0.16%) |
Jul 12, 2021 | 48.28 | 48.39 | 47.98 | 48.28 | 97,417 | +0.00(+0.00%) |
Jul 09, 2021 | 48.04 | 48.45 | 47.94 | 48.28 | 118,600 | +0.75(+1.58%) |
Jul 08, 2021 | 46.95 | 48.04 | 46.52 | 47.53 | 206,166 | +0.03(+0.06%) |
Jul 07, 2021 | 47.14 | 48.07 | 47.12 | 47.50 | 126,493 | +0.13(+0.28%) |
Jul 06, 2021 | 47.52 | 47.65 | 46.59 | 47.37 | 138,775 | -0.08(-0.16%) |
Jul 02, 2021 | 47.56 | 47.76 | 46.94 | 47.44 | 124,287 | +0.03(+0.06%) |
Jul 01, 2021 | 47.63 | 47.68 | 47.12 | 47.41 | 375,053 | +0.00(+0.00%) |
Jun 30, 2021 | 47.38 | 47.83 | 47.29 | 47.41 | 211,406 | -0.12(-0.24%) |
Jun 29, 2021 | 47.52 | 48.09 | 47.41 | 47.53 | 137,284 | +0.09(+0.18%) |
Jun 28, 2021 | 47.33 | 47.75 | 47.15 | 47.44 | 120,217 | +0.11(+0.22%) |
Jun 25, 2021 | 47.33 | 48.13 | 47.22 | 47.34 | 512,812 | +0.27(+0.57%) |
Jun 24, 2021 | 46.99 | 47.24 | 46.67 | 47.07 | 205,955 | +0.49(+1.05%) |
Jun 23, 2021 | 46.59 | 46.79 | 46.14 | 46.58 | 265,559 | -0.12(-0.27%) |
Jun 22, 2021 | 46.13 | 46.88 | 45.35 | 46.70 | 200,109 | +0.39(+0.85%) |
Jun 21, 2021 | 45.76 | 47.08 | 45.76 | 46.31 | 152,738 | +0.78(+1.71%) |
Jun 18, 2021 | 45.69 | 45.72 | 45.02 | 45.53 | 330,204 | -0.46(-1.00%) |
Jun 17, 2021 | 47.03 | 47.03 | 45.49 | 45.99 | 166,322 | -1.12(-2.38%) |
Jun 16, 2021 | 47.40 | 47.40 | 46.66 | 47.12 | 195,881 | -0.57(-1.19%) |
Jun 15, 2021 | 47.92 | 47.92 | 47.15 | 47.68 | 207,089 | -0.19(-0.40%) |
Jun 14, 2021 | 48.38 | 48.55 | 47.41 | 47.87 | 270,232 | -0.67(-1.38%) |
Jun 11, 2021 | 48.33 | 48.81 | 48.11 | 48.55 | 275,454 | +0.18(+0.38%) |
Jun 10, 2021 | 49.46 | 49.66 | 48.24 | 48.36 | 238,895 | -1.00(-2.02%) |
Jun 09, 2021 | 49.92 | 50.13 | 49.32 | 49.36 | 132,704 | -0.60(-1.21%) |
Jun 08, 2021 | 50.00 | 50.17 | 49.22 | 49.97 | 177,728 | +0.32(+0.64%) |
Jun 07, 2021 | 49.48 | 50.44 | 49.33 | 49.65 | 195,497 | +0.17(+0.35%) |
Jun 04, 2021 | 50.20 | 50.20 | 49.11 | 49.48 | 210,520 | -0.83(-1.64%) |
Jun 03, 2021 | 51.46 | 51.68 | 50.26 | 50.30 | 285,288 | -1.43(-2.77%) |
Jun 02, 2021 | 51.45 | 51.86 | 50.97 | 51.74 | 223,859 | +0.46(+0.90%) |