Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.76 | 53.76 | 53.14 | 53.31 | 26,729 | -0.54(-1.00%) |
Aug 30, 2021 | 53.61 | 53.90 | 53.60 | 53.85 | 12,151 | +0.40(+0.74%) |
Aug 27, 2021 | 52.97 | 53.54 | 52.97 | 53.45 | 16,329 | +0.27(+0.52%) |
Aug 26, 2021 | 52.98 | 53.33 | 52.98 | 53.18 | 12,209 | -0.16(-0.30%) |
Aug 25, 2021 | 52.95 | 53.45 | 52.95 | 53.34 | 16,325 | -0.07(-0.13%) |
Aug 24, 2021 | 53.41 | 53.73 | 53.36 | 53.41 | 28,243 | +0.00(+0.00%) |
Aug 23, 2021 | 52.95 | 53.41 | 52.95 | 53.41 | 56,548 | +0.44(+0.83%) |
Aug 20, 2021 | 52.53 | 53.17 | 52.53 | 52.97 | 12,736 | +0.11(+0.21%) |
Aug 19, 2021 | 52.41 | 53.02 | 52.41 | 52.86 | 13,377 | +0.49(+0.94%) |
Aug 18, 2021 | 51.79 | 52.61 | 51.79 | 52.37 | 21,411 | +0.25(+0.48%) |
Aug 17, 2021 | 52.87 | 52.87 | 51.87 | 52.12 | 34,166 | -0.35(-0.66%) |
Aug 16, 2021 | 52.98 | 52.98 | 52.21 | 52.47 | 19,851 | -0.00(-0.01%) |
Aug 13, 2021 | 52.05 | 52.67 | 52.05 | 52.47 | 15,069 | -0.18(-0.34%) |
Aug 12, 2021 | 52.50 | 52.65 | 51.86 | 52.65 | 10,841 | +0.33(+0.63%) |
Aug 11, 2021 | 51.99 | 52.42 | 51.56 | 52.32 | 23,962 | +0.29(+0.56%) |
Aug 10, 2021 | 51.69 | 53.18 | 51.69 | 52.03 | 16,069 | +0.58(+1.13%) |
Aug 09, 2021 | 51.99 | 52.00 | 51.45 | 51.45 | 15,179 | -0.23(-0.44%) |
Aug 06, 2021 | 51.68 | 51.75 | 50.89 | 51.68 | 16,095 | -0.68(-1.30%) |
Aug 05, 2021 | 52.89 | 52.89 | 51.69 | 52.36 | 21,753 | +0.41(+0.79%) |
Aug 04, 2021 | 52.24 | 52.24 | 51.20 | 51.95 | 45,687 | +0.51(+0.99%) |
Aug 03, 2021 | 50.76 | 51.65 | 50.76 | 51.44 | 20,787 | +0.77(+1.52%) |
Aug 02, 2021 | 50.74 | 50.74 | 50.54 | 50.67 | 19,746 | +0.16(+0.31%) |
Jul 30, 2021 | 50.40 | 50.72 | 50.30 | 50.52 | 29,018 | +0.11(+0.21%) |
Jul 29, 2021 | 50.14 | 50.50 | 50.11 | 50.41 | 19,919 | +0.76(+1.53%) |
Jul 28, 2021 | 49.19 | 49.83 | 49.19 | 49.65 | 14,812 | +0.18(+0.36%) |
Jul 27, 2021 | 49.27 | 49.51 | 49.27 | 49.47 | 16,313 | -0.37(-0.74%) |
Jul 26, 2021 | 50.05 | 50.17 | 49.84 | 49.84 | 14,048 | -0.37(-0.74%) |
Jul 23, 2021 | 50.75 | 50.75 | 50.10 | 50.21 | 16,080 | +0.67(+1.35%) |
Jul 22, 2021 | 49.99 | 50.00 | 49.50 | 49.54 | 51,346 | +0.45(+0.92%) |
Jul 21, 2021 | 48.74 | 49.47 | 48.74 | 49.09 | 18,401 | +0.49(+1.00%) |
Jul 20, 2021 | 48.20 | 48.75 | 48.20 | 48.60 | 20,497 | +0.13(+0.28%) |
Jul 19, 2021 | 48.30 | 48.47 | 48.20 | 48.47 | 10,985 | -0.08(-0.16%) |
Jul 16, 2021 | 48.30 | 48.69 | 48.25 | 48.55 | 13,202 | +0.07(+0.14%) |
Jul 15, 2021 | 48.33 | 48.75 | 48.21 | 48.48 | 13,157 | +0.60(+1.25%) |
Jul 14, 2021 | 47.63 | 48.24 | 47.63 | 47.88 | 18,381 | +0.20(+0.42%) |
Jul 13, 2021 | 47.48 | 47.78 | 47.48 | 47.68 | 13,968 | +0.17(+0.37%) |
Jul 12, 2021 | 47.45 | 47.86 | 47.39 | 47.51 | 8,693 | +0.35(+0.73%) |
Jul 09, 2021 | 47.38 | 47.49 | 46.93 | 47.16 | 15,327 | -0.07(-0.15%) |
Jul 08, 2021 | 47.19 | 47.35 | 47.00 | 47.23 | 30,569 | -0.64(-1.34%) |
Jul 07, 2021 | 47.95 | 48.11 | 47.70 | 47.87 | 36,200 | +0.83(+1.76%) |
Jul 06, 2021 | 47.09 | 47.36 | 46.88 | 47.04 | 11,373 | +0.11(+0.24%) |
Jul 02, 2021 | 46.84 | 47.20 | 46.74 | 46.93 | 15,140 | -0.15(-0.31%) |
Jul 01, 2021 | 47.21 | 47.21 | 46.95 | 47.08 | 18,102 | +0.30(+0.63%) |
Jun 30, 2021 | 46.92 | 47.11 | 46.70 | 46.78 | 33,391 | -0.46(-0.97%) |
Jun 29, 2021 | 47.12 | 47.45 | 47.04 | 47.24 | 14,442 | +0.08(+0.16%) |
Jun 28, 2021 | 47.06 | 47.31 | 47.03 | 47.16 | 68,775 | -0.27(-0.58%) |
Jun 25, 2021 | 47.69 | 47.69 | 46.97 | 47.44 | 10,355 | +0.18(+0.38%) |
Jun 24, 2021 | 46.98 | 47.26 | 46.98 | 47.26 | 17,809 | +0.45(+0.97%) |
Jun 23, 2021 | 46.91 | 47.07 | 46.71 | 46.80 | 16,554 | +0.10(+0.22%) |
Jun 22, 2021 | 46.35 | 46.70 | 46.16 | 46.70 | 84,340 | +0.62(+1.35%) |
Jun 21, 2021 | 45.69 | 46.32 | 45.69 | 46.08 | 13,864 | +0.82(+1.81%) |
Jun 18, 2021 | 45.22 | 45.43 | 45.00 | 45.26 | 25,780 | -0.68(-1.48%) |
Jun 17, 2021 | 45.72 | 45.94 | 45.59 | 45.94 | 11,921 | -0.54(-1.16%) |
Jun 16, 2021 | 46.99 | 46.99 | 46.37 | 46.48 | 32,503 | +0.30(+0.65%) |
Jun 15, 2021 | 46.24 | 46.32 | 46.05 | 46.18 | 17,760 | -0.09(-0.19%) |
Jun 14, 2021 | 46.52 | 46.52 | 46.06 | 46.27 | 14,312 | +0.09(+0.19%) |
Jun 11, 2021 | 46.55 | 46.55 | 46.00 | 46.18 | 20,021 | -0.23(-0.50%) |
Jun 10, 2021 | 46.22 | 46.41 | 46.16 | 46.41 | 15,666 | -0.17(-0.36%) |
Jun 09, 2021 | 46.36 | 46.65 | 46.34 | 46.58 | 16,351 | -0.13(-0.28%) |
Jun 08, 2021 | 46.60 | 46.75 | 46.47 | 46.71 | 14,470 | +0.29(+0.61%) |
Jun 07, 2021 | 46.99 | 46.99 | 46.00 | 46.42 | 24,476 | -0.17(-0.35%) |
Jun 04, 2021 | 46.33 | 46.82 | 46.23 | 46.59 | 9,724 | +0.30(+0.65%) |
Jun 03, 2021 | 45.96 | 46.29 | 45.88 | 46.29 | 20,294 | -0.14(-0.30%) |
Jun 02, 2021 | 46.28 | 46.50 | 46.12 | 46.43 | 71,580 | +0.08(+0.17%) |