Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.73 | 50.78 | 50.67 | 50.71 | 830,830 | -0.05(-0.09%) |
Aug 30, 2021 | 50.64 | 50.76 | 50.64 | 50.76 | 455,302 | +0.06(+0.11%) |
Aug 27, 2021 | 50.57 | 50.70 | 50.53 | 50.70 | 412,748 | +0.14(+0.27%) |
Aug 26, 2021 | 50.57 | 50.57 | 50.50 | 50.57 | 423,761 | +0.00(+0.00%) |
Aug 25, 2021 | 50.65 | 50.67 | 50.53 | 50.57 | 379,570 | -0.09(-0.18%) |
Aug 24, 2021 | 50.68 | 50.72 | 50.65 | 50.66 | 368,274 | -0.07(-0.15%) |
Aug 23, 2021 | 50.72 | 50.74 | 50.68 | 50.73 | 461,717 | +0.00(+0.00%) |
Aug 20, 2021 | 50.79 | 50.79 | 50.62 | 50.73 | 295,967 | +0.00(+0.00%) |
Aug 19, 2021 | 50.73 | 50.73 | 50.67 | 50.73 | 449,582 | +0.07(+0.15%) |
Aug 18, 2021 | 50.57 | 50.68 | 50.57 | 50.66 | 626,161 | +0.01(+0.02%) |
Aug 17, 2021 | 50.66 | 50.70 | 50.64 | 50.65 | 455,808 | -0.05(-0.09%) |
Aug 16, 2021 | 50.73 | 50.78 | 50.69 | 50.69 | 461,771 | +0.05(+0.09%) |
Aug 13, 2021 | 50.51 | 50.65 | 50.50 | 50.65 | 465,781 | +0.19(+0.38%) |
Aug 12, 2021 | 50.45 | 50.47 | 50.40 | 50.45 | 557,408 | -0.02(-0.04%) |
Aug 11, 2021 | 50.46 | 50.52 | 50.37 | 50.47 | 778,609 | +0.06(+0.11%) |
Aug 10, 2021 | 50.54 | 50.54 | 50.41 | 50.42 | 688,829 | -0.07(-0.15%) |
Aug 09, 2021 | 50.64 | 50.69 | 50.47 | 50.49 | 623,794 | -0.11(-0.22%) |
Aug 06, 2021 | 50.79 | 50.79 | 50.58 | 50.60 | 939,920 | -0.22(-0.44%) |
Aug 05, 2021 | 50.87 | 51.05 | 50.80 | 50.82 | 437,904 | -0.12(-0.24%) |
Aug 04, 2021 | 50.99 | 51.05 | 50.82 | 50.94 | 575,957 | +0.00(+0.00%) |
Aug 03, 2021 | 50.96 | 50.98 | 50.91 | 50.94 | 484,765 | +0.03(+0.05%) |
Aug 02, 2021 | 50.80 | 50.97 | 50.80 | 50.92 | 504,976 | +0.14(+0.27%) |
Jul 30, 2021 | 50.74 | 50.81 | 50.74 | 50.78 | 372,773 | +0.06(+0.11%) |
Jul 29, 2021 | 50.72 | 50.75 | 50.69 | 50.72 | 370,818 | -0.08(-0.16%) |
Jul 28, 2021 | 50.69 | 50.81 | 50.65 | 50.81 | 816,875 | +0.04(+0.07%) |
Jul 27, 2021 | 50.75 | 50.81 | 50.71 | 50.77 | 812,186 | +0.12(+0.24%) |
Jul 26, 2021 | 50.71 | 50.73 | 50.62 | 50.65 | 528,755 | -0.03(-0.05%) |
Jul 23, 2021 | 50.61 | 50.69 | 50.61 | 50.68 | 640,044 | -0.05(-0.09%) |
Jul 22, 2021 | 50.60 | 50.75 | 50.60 | 50.72 | 473,408 | +0.11(+0.22%) |
Jul 21, 2021 | 50.65 | 50.66 | 50.57 | 50.61 | 1,142,120 | -0.17(-0.33%) |
Jul 20, 2021 | 50.95 | 50.95 | 50.75 | 50.78 | 1,449,412 | -0.05(-0.09%) |
Jul 19, 2021 | 50.70 | 50.86 | 50.70 | 50.83 | 617,472 | +0.27(+0.53%) |
Jul 16, 2021 | 50.50 | 50.57 | 50.49 | 50.56 | 451,609 | -0.05(-0.09%) |
Jul 15, 2021 | 50.63 | 50.63 | 50.47 | 50.60 | 885,550 | +0.11(+0.22%) |
Jul 14, 2021 | 50.42 | 50.49 | 50.40 | 50.49 | 551,812 | +0.17(+0.33%) |
Jul 13, 2021 | 50.45 | 50.49 | 50.30 | 50.33 | 1,152,695 | -0.10(-0.20%) |
Jul 12, 2021 | 50.51 | 50.51 | 50.42 | 50.43 | 764,211 | -0.03(-0.05%) |
Jul 09, 2021 | 50.57 | 50.57 | 50.46 | 50.46 | 677,938 | -0.19(-0.38%) |
Jul 08, 2021 | 50.65 | 50.69 | 50.59 | 50.65 | 489,376 | +0.06(+0.11%) |
Jul 07, 2021 | 50.55 | 50.61 | 50.50 | 50.59 | 701,900 | +0.11(+0.22%) |
Jul 06, 2021 | 50.38 | 50.52 | 50.37 | 50.48 | 552,203 | +0.17(+0.33%) |
Jul 02, 2021 | 50.28 | 50.32 | 50.23 | 50.32 | 585,189 | +0.10(+0.20%) |
Jul 01, 2021 | 50.24 | 50.24 | 50.14 | 50.22 | 535,910 | -0.02(-0.04%) |
Jun 30, 2021 | 50.25 | 50.28 | 50.23 | 50.24 | 468,752 | +0.05(+0.09%) |
Jun 29, 2021 | 50.14 | 50.19 | 50.06 | 50.19 | 531,151 | +0.02(+0.04%) |
Jun 28, 2021 | 50.13 | 50.19 | 50.10 | 50.17 | 729,118 | +0.14(+0.28%) |
Jun 25, 2021 | 50.12 | 50.14 | 49.99 | 50.04 | 438,481 | -0.10(-0.20%) |
Jun 24, 2021 | 50.13 | 50.16 | 50.11 | 50.14 | 461,522 | +0.02(+0.04%) |
Jun 23, 2021 | 50.14 | 50.16 | 50.09 | 50.12 | 440,667 | -0.04(-0.07%) |
Jun 22, 2021 | 50.04 | 50.20 | 50.02 | 50.16 | 463,074 | +0.07(+0.15%) |
Jun 21, 2021 | 50.14 | 50.23 | 50.05 | 50.08 | 1,212,043 | -0.15(-0.29%) |
Jun 18, 2021 | 50.14 | 50.25 | 50.05 | 50.23 | 806,826 | +0.15(+0.29%) |
Jun 17, 2021 | 50.00 | 50.19 | 49.99 | 50.08 | 721,844 | +0.15(+0.29%) |
Jun 16, 2021 | 50.14 | 50.16 | 49.89 | 49.93 | 1,040,740 | -0.17(-0.33%) |
Jun 15, 2021 | 50.07 | 50.10 | 50.04 | 50.10 | 556,617 | +0.03(+0.06%) |
Jun 14, 2021 | 50.18 | 50.18 | 50.05 | 50.07 | 403,700 | -0.13(-0.26%) |
Jun 11, 2021 | 50.19 | 50.23 | 50.16 | 50.20 | 606,838 | -0.03(-0.05%) |
Jun 10, 2021 | 50.07 | 50.23 | 50.03 | 50.23 | 700,663 | +0.11(+0.22%) |
Jun 09, 2021 | 50.15 | 50.17 | 50.09 | 50.12 | 626,185 | +0.10(+0.20%) |
Jun 08, 2021 | 50.03 | 50.04 | 50.00 | 50.02 | 627,026 | +0.07(+0.15%) |
Jun 07, 2021 | 49.93 | 49.95 | 49.92 | 49.94 | 566,669 | -0.03(-0.06%) |
Jun 04, 2021 | 49.84 | 49.97 | 49.84 | 49.97 | 377,803 | +0.19(+0.39%) |
Jun 03, 2021 | 49.84 | 49.85 | 49.76 | 49.78 | 661,254 | -0.11(-0.22%) |
Jun 02, 2021 | 49.86 | 50.01 | 49.85 | 49.89 | 723,906 | +0.06(+0.11%) |