Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.74 | 49.17 | 47.36 | 47.53 | 573,184 | -0.16(-0.34%) |
Aug 30, 2021 | 48.46 | 48.69 | 46.51 | 47.69 | 152,308 | -0.55(-1.14%) |
Aug 27, 2021 | 46.85 | 49.12 | 46.41 | 48.24 | 299,865 | +1.66(+3.56%) |
Aug 26, 2021 | 47.13 | 47.31 | 45.72 | 46.58 | 384,679 | -0.58(-1.23%) |
Aug 25, 2021 | 48.77 | 49.35 | 47.16 | 47.16 | 471,756 | -1.54(-3.16%) |
Aug 24, 2021 | 49.67 | 49.99 | 48.29 | 48.70 | 353,007 | -0.63(-1.28%) |
Aug 23, 2021 | 48.48 | 49.75 | 47.71 | 49.33 | 202,382 | +1.27(+2.64%) |
Aug 20, 2021 | 47.20 | 48.96 | 47.10 | 48.06 | 172,428 | +0.73(+1.54%) |
Aug 19, 2021 | 48.45 | 48.50 | 46.87 | 47.33 | 271,392 | -1.67(-3.41%) |
Aug 18, 2021 | 50.18 | 50.79 | 48.92 | 49.00 | 290,214 | -0.97(-1.94%) |
Aug 17, 2021 | 50.52 | 51.63 | 49.09 | 49.97 | 280,631 | -1.27(-2.48%) |
Aug 16, 2021 | 50.73 | 51.68 | 49.95 | 51.24 | 178,157 | -0.17(-0.33%) |
Aug 13, 2021 | 53.04 | 54.35 | 51.10 | 51.41 | 207,987 | -1.15(-2.19%) |
Aug 12, 2021 | 55.50 | 56.04 | 51.94 | 52.56 | 326,258 | -2.90(-5.23%) |
Aug 11, 2021 | 54.60 | 55.51 | 53.37 | 55.46 | 417,243 | +1.12(+2.06%) |
Aug 10, 2021 | 52.64 | 55.33 | 52.00 | 54.34 | 365,187 | +1.44(+2.72%) |
Aug 09, 2021 | 52.37 | 53.59 | 51.02 | 52.90 | 425,134 | +0.19(+0.36%) |
Aug 06, 2021 | 52.50 | 54.36 | 49.84 | 52.71 | 524,972 | +3.18(+6.42%) |
Aug 05, 2021 | 47.86 | 50.34 | 47.86 | 49.53 | 302,691 | +1.48(+3.08%) |
Aug 04, 2021 | 47.09 | 48.41 | 47.09 | 48.05 | 224,230 | +0.09(+0.19%) |
Aug 03, 2021 | 49.73 | 50.07 | 47.13 | 47.96 | 393,598 | -2.06(-4.12%) |
Aug 02, 2021 | 50.90 | 51.97 | 49.57 | 50.02 | 310,156 | -0.02(-0.04%) |
Jul 30, 2021 | 51.18 | 51.70 | 49.38 | 50.04 | 294,128 | -1.59(-3.08%) |
Jul 29, 2021 | 53.39 | 54.09 | 51.62 | 51.63 | 269,917 | -0.97(-1.84%) |
Jul 28, 2021 | 53.20 | 54.28 | 51.73 | 52.60 | 313,520 | -0.54(-1.02%) |
Jul 27, 2021 | 53.92 | 53.97 | 52.26 | 53.14 | 282,811 | -1.51(-2.76%) |
Jul 26, 2021 | 52.96 | 55.05 | 52.66 | 54.65 | 280,210 | +2.42(+4.63%) |
Jul 23, 2021 | 53.98 | 54.44 | 51.64 | 52.23 | 344,754 | -1.20(-2.25%) |
Jul 22, 2021 | 54.85 | 54.85 | 52.81 | 53.43 | 337,153 | -3.11(-5.50%) |
Jul 21, 2021 | 54.99 | 57.98 | 54.80 | 56.54 | 309,853 | +2.18(+4.01%) |
Jul 20, 2021 | 53.51 | 54.77 | 52.75 | 54.36 | 234,590 | +1.29(+2.43%) |
Jul 19, 2021 | 53.58 | 54.91 | 52.69 | 53.07 | 372,733 | -1.94(-3.53%) |
Jul 16, 2021 | 56.16 | 56.99 | 54.60 | 55.01 | 293,110 | -0.53(-0.95%) |
Jul 15, 2021 | 57.57 | 58.27 | 54.67 | 55.54 | 243,565 | -1.94(-3.38%) |
Jul 14, 2021 | 59.35 | 59.50 | 57.17 | 57.48 | 216,882 | -1.50(-2.54%) |
Jul 13, 2021 | 61.98 | 62.58 | 58.80 | 58.98 | 334,232 | -3.73(-5.95%) |
Jul 12, 2021 | 60.08 | 63.21 | 59.53 | 62.71 | 420,229 | +1.79(+2.94%) |
Jul 09, 2021 | 60.04 | 61.05 | 59.55 | 60.92 | 180,061 | +2.06(+3.50%) |
Jul 08, 2021 | 59.55 | 60.51 | 57.28 | 58.86 | 304,093 | -2.11(-3.46%) |
Jul 07, 2021 | 61.09 | 62.04 | 59.74 | 60.97 | 255,652 | -0.87(-1.41%) |
Jul 06, 2021 | 66.83 | 66.83 | 61.72 | 61.84 | 386,390 | -5.02(-7.51%) |
Jul 02, 2021 | 66.31 | 67.47 | 65.00 | 66.86 | 288,881 | +0.87(+1.32%) |
Jul 01, 2021 | 67.11 | 68.00 | 65.77 | 65.99 | 425,181 | -0.81(-1.21%) |
Jun 30, 2021 | 66.69 | 67.45 | 66.00 | 66.80 | 294,037 | +0.07(+0.10%) |
Jun 29, 2021 | 66.73 | 67.87 | 66.23 | 66.73 | 223,140 | +0.00(+0.00%) |
Jun 28, 2021 | 64.89 | 66.98 | 64.54 | 66.73 | 325,274 | +1.58(+2.43%) |
Jun 25, 2021 | 65.28 | 66.22 | 64.51 | 65.15 | 612,473 | +0.19(+0.29%) |
Jun 24, 2021 | 64.42 | 65.41 | 63.77 | 64.96 | 228,280 | +0.65(+1.01%) |
Jun 23, 2021 | 62.69 | 65.23 | 62.63 | 64.31 | 335,409 | +1.53(+2.44%) |
Jun 22, 2021 | 61.42 | 63.37 | 59.97 | 62.78 | 398,786 | +1.52(+2.48%) |
Jun 21, 2021 | 62.14 | 62.89 | 60.70 | 61.26 | 371,188 | -0.18(-0.29%) |
Jun 18, 2021 | 60.15 | 61.91 | 59.54 | 61.44 | 706,555 | -0.18(-0.29%) |
Jun 17, 2021 | 63.99 | 64.80 | 60.51 | 61.62 | 479,632 | -2.81(-4.36%) |
Jun 16, 2021 | 63.29 | 64.79 | 62.59 | 64.43 | 363,551 | +1.08(+1.70%) |
Jun 15, 2021 | 65.12 | 65.96 | 62.45 | 63.35 | 448,120 | -1.75(-2.69%) |
Jun 14, 2021 | 64.71 | 65.88 | 63.99 | 65.10 | 426,890 | +0.13(+0.20%) |
Jun 11, 2021 | 63.70 | 65.06 | 62.88 | 64.97 | 311,630 | +1.92(+3.05%) |
Jun 10, 2021 | 66.24 | 66.96 | 62.87 | 63.05 | 457,603 | -3.11(-4.70%) |
Jun 09, 2021 | 71.02 | 72.80 | 66.02 | 66.16 | 844,760 | -5.27(-7.38%) |
Jun 08, 2021 | 68.70 | 72.10 | 68.68 | 71.43 | 988,612 | +1.43(+2.04%) |
Jun 07, 2021 | 68.17 | 70.05 | 65.34 | 70.00 | 1,339,386 | +3.20(+4.79%) |
Jun 04, 2021 | 56.62 | 67.40 | 56.62 | 66.80 | 3,026,570 | +10.03(+17.67%) |
Jun 03, 2021 | 55.09 | 56.97 | 54.41 | 56.77 | 981,440 | +1.45(+2.62%) |
Jun 02, 2021 | 54.73 | 55.37 | 53.90 | 55.32 | 724,569 | +1.07(+1.97%) |