Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.11 | 50.13 | 49.99 | 50.03 | 2,704 | +0.00(+0.00%) |
Aug 30, 2021 | 50.00 | 50.15 | 49.73 | 50.03 | 6,835 | +0.05(+0.10%) |
Aug 27, 2021 | 49.36 | 50.27 | 49.36 | 49.98 | 3,168 | +0.42(+0.84%) |
Aug 26, 2021 | 49.47 | 50.25 | 49.47 | 49.56 | 3,141 | +0.21(+0.43%) |
Aug 25, 2021 | 49.16 | 49.55 | 49.12 | 49.35 | 3,237 | +0.19(+0.40%) |
Aug 24, 2021 | 48.89 | 49.19 | 48.89 | 49.16 | 850 | +0.44(+0.91%) |
Aug 23, 2021 | 48.20 | 48.86 | 48.20 | 48.72 | 2,524 | +0.68(+1.41%) |
Aug 20, 2021 | 47.78 | 48.10 | 47.78 | 48.04 | 1,009 | +0.30(+0.62%) |
Aug 19, 2021 | 47.67 | 47.90 | 47.67 | 47.74 | 1,652 | -0.55(-1.14%) |
Aug 18, 2021 | 48.22 | 48.73 | 48.22 | 48.29 | 1,741 | +0.03(+0.07%) |
Aug 17, 2021 | 48.14 | 48.33 | 48.05 | 48.26 | 2,546 | -0.34(-0.70%) |
Aug 16, 2021 | 48.79 | 48.79 | 48.30 | 48.60 | 2,552 | -0.37(-0.75%) |
Aug 13, 2021 | 48.83 | 49.02 | 48.83 | 48.96 | 1,268 | +0.16(+0.33%) |
Aug 12, 2021 | 48.63 | 48.94 | 48.63 | 48.80 | 2,194 | +0.16(+0.33%) |
Aug 11, 2021 | 48.47 | 48.73 | 48.37 | 48.64 | 1,446 | +0.20(+0.42%) |
Aug 10, 2021 | 48.61 | 48.70 | 48.40 | 48.44 | 2,010 | +0.02(+0.03%) |
Aug 09, 2021 | 48.29 | 48.52 | 48.07 | 48.42 | 3,337 | +0.17(+0.35%) |
Aug 06, 2021 | 48.54 | 48.54 | 48.06 | 48.25 | 3,358 | -0.14(-0.29%) |
Aug 05, 2021 | 48.10 | 48.48 | 48.06 | 48.40 | 1,106 | +0.57(+1.18%) |
Aug 04, 2021 | 48.05 | 48.11 | 47.81 | 47.83 | 3,144 | -0.10(-0.21%) |
Aug 03, 2021 | 47.93 | 48.01 | 47.71 | 47.93 | 1,820 | -0.01(-0.01%) |
Aug 02, 2021 | 48.10 | 48.14 | 47.77 | 47.94 | 2,185 | +0.21(+0.43%) |
Jul 30, 2021 | 47.89 | 47.89 | 47.73 | 47.73 | 921 | -0.35(-0.73%) |
Jul 29, 2021 | 48.17 | 48.40 | 48.08 | 48.08 | 1,941 | +0.12(+0.25%) |
Jul 28, 2021 | 47.72 | 48.18 | 47.63 | 47.96 | 1,865 | +0.65(+1.37%) |
Jul 27, 2021 | 47.60 | 47.60 | 46.99 | 47.31 | 3,354 | -0.64(-1.34%) |
Jul 26, 2021 | 48.45 | 48.45 | 47.78 | 47.96 | 2,346 | -0.55(-1.14%) |
Jul 23, 2021 | 48.54 | 48.61 | 48.06 | 48.51 | 2,971 | +0.23(+0.47%) |
Jul 22, 2021 | 48.27 | 48.39 | 48.19 | 48.29 | 2,313 | -0.05(-0.10%) |
Jul 21, 2021 | 48.09 | 48.41 | 47.99 | 48.33 | 2,453 | +0.47(+0.99%) |
Jul 20, 2021 | 46.94 | 48.08 | 46.94 | 47.86 | 1,818 | +1.08(+2.31%) |
Jul 19, 2021 | 46.30 | 46.89 | 46.30 | 46.78 | 4,045 | -0.32(-0.68%) |
Jul 16, 2021 | 47.39 | 47.52 | 47.10 | 47.10 | 4,172 | +0.01(+0.03%) |
Jul 15, 2021 | 47.43 | 47.43 | 47.09 | 47.09 | 2,234 | -0.50(-1.05%) |
Jul 14, 2021 | 48.05 | 48.05 | 47.46 | 47.59 | 2,335 | -0.58(-1.20%) |
Jul 13, 2021 | 48.42 | 48.65 | 48.16 | 48.16 | 1,428 | -0.46(-0.94%) |
Jul 12, 2021 | 48.79 | 48.79 | 48.48 | 48.62 | 3,426 | +0.08(+0.16%) |
Jul 09, 2021 | 48.29 | 48.74 | 48.17 | 48.54 | 1,831 | +0.66(+1.37%) |
Jul 08, 2021 | 47.91 | 48.03 | 47.41 | 47.89 | 2,707 | -0.66(-1.36%) |
Jul 07, 2021 | 48.92 | 48.92 | 48.13 | 48.55 | 1,721 | -0.16(-0.32%) |
Jul 06, 2021 | 49.08 | 49.08 | 48.27 | 48.71 | 3,561 | -0.44(-0.90%) |
Jul 02, 2021 | 49.33 | 49.33 | 48.88 | 49.15 | 3,980 | +0.14(+0.28%) |
Jul 01, 2021 | 48.95 | 49.01 | 48.77 | 49.01 | 3,168 | +0.29(+0.59%) |
Jun 30, 2021 | 48.80 | 48.89 | 48.67 | 48.72 | 3,660 | -0.24(-0.48%) |
Jun 29, 2021 | 49.06 | 49.14 | 48.82 | 48.96 | 3,957 | -0.07(-0.14%) |
Jun 28, 2021 | 49.01 | 49.27 | 48.88 | 49.03 | 7,390 | +0.11(+0.22%) |
Jun 25, 2021 | 48.79 | 48.93 | 48.72 | 48.92 | 4,457 | +0.39(+0.80%) |
Jun 24, 2021 | 48.65 | 48.66 | 48.43 | 48.53 | 1,284 | +0.46(+0.96%) |
Jun 23, 2021 | 48.10 | 48.20 | 48.07 | 48.07 | 1,211 | +0.04(+0.08%) |
Jun 22, 2021 | 47.83 | 48.06 | 47.72 | 48.04 | 12,804 | +0.14(+0.29%) |
Jun 21, 2021 | 47.79 | 47.98 | 47.31 | 47.90 | 2,697 | +0.76(+1.61%) |
Jun 18, 2021 | 47.52 | 47.52 | 47.14 | 47.14 | 3,181 | -0.55(-1.16%) |
Jun 17, 2021 | 47.20 | 47.91 | 47.20 | 47.69 | 5,497 | +0.24(+0.51%) |
Jun 16, 2021 | 47.45 | 47.80 | 47.37 | 47.45 | 3,318 | -0.19(-0.39%) |
Jun 15, 2021 | 47.98 | 48.04 | 47.64 | 47.64 | 2,002 | -0.39(-0.82%) |
Jun 14, 2021 | 48.12 | 48.56 | 47.92 | 48.03 | 3,022 | +0.07(+0.15%) |
Jun 11, 2021 | 47.77 | 47.96 | 47.77 | 47.96 | 1,859 | +0.23(+0.48%) |
Jun 10, 2021 | 47.51 | 47.83 | 47.32 | 47.73 | 2,698 | +0.38(+0.81%) |
Jun 09, 2021 | 47.70 | 47.88 | 47.29 | 47.35 | 3,070 | -0.28(-0.58%) |
Jun 08, 2021 | 47.40 | 47.69 | 47.40 | 47.63 | 1,856 | +0.28(+0.59%) |
Jun 07, 2021 | 47.17 | 47.46 | 47.01 | 47.35 | 2,648 | +0.41(+0.88%) |
Jun 04, 2021 | 46.90 | 47.09 | 46.90 | 46.94 | 2,909 | +0.33(+0.70%) |
Jun 03, 2021 | 46.26 | 46.68 | 46.24 | 46.61 | 3,640 | -0.34(-0.72%) |
Jun 02, 2021 | 47.00 | 47.00 | 46.83 | 46.95 | 1,774 | +0.15(+0.32%) |