Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.52 | 48.88 | 48.03 | 48.46 | 432,254 | -0.10(-0.21%) |
Aug 30, 2021 | 48.43 | 49.11 | 47.89 | 48.56 | 436,103 | +0.35(+0.72%) |
Aug 27, 2021 | 45.71 | 48.27 | 45.71 | 48.22 | 525,763 | +2.72(+5.99%) |
Aug 26, 2021 | 45.71 | 46.11 | 45.17 | 45.49 | 232,405 | -0.24(-0.53%) |
Aug 25, 2021 | 45.29 | 46.13 | 44.64 | 45.73 | 305,945 | +0.28(+0.62%) |
Aug 24, 2021 | 44.35 | 45.92 | 44.27 | 45.45 | 343,950 | +1.51(+3.44%) |
Aug 23, 2021 | 42.92 | 44.11 | 42.59 | 43.94 | 332,302 | +1.61(+3.79%) |
Aug 20, 2021 | 41.94 | 42.66 | 41.24 | 42.34 | 377,319 | +0.29(+0.69%) |
Aug 19, 2021 | 43.14 | 43.55 | 41.76 | 42.05 | 507,593 | -1.97(-4.47%) |
Aug 18, 2021 | 45.15 | 45.75 | 43.95 | 44.02 | 263,336 | -1.28(-2.82%) |
Aug 17, 2021 | 45.58 | 45.84 | 44.57 | 45.29 | 389,418 | -1.02(-2.20%) |
Aug 16, 2021 | 46.94 | 47.07 | 45.42 | 46.31 | 434,219 | -1.31(-2.74%) |
Aug 13, 2021 | 48.38 | 48.38 | 47.23 | 47.62 | 259,113 | -0.71(-1.47%) |
Aug 12, 2021 | 49.53 | 49.81 | 48.06 | 48.33 | 271,280 | -1.37(-2.76%) |
Aug 11, 2021 | 50.12 | 50.29 | 49.12 | 49.70 | 250,814 | -0.30(-0.60%) |
Aug 10, 2021 | 48.76 | 50.32 | 48.52 | 50.00 | 361,349 | +1.16(+2.37%) |
Aug 09, 2021 | 49.22 | 49.22 | 47.78 | 48.84 | 463,865 | +0.08(+0.17%) |
Aug 06, 2021 | 48.20 | 49.05 | 47.64 | 48.76 | 488,839 | +1.85(+3.94%) |
Aug 05, 2021 | 49.47 | 50.01 | 46.07 | 46.91 | 840,215 | -2.10(-4.28%) |
Aug 04, 2021 | 50.03 | 50.59 | 48.80 | 49.01 | 395,557 | -1.51(-2.99%) |
Aug 03, 2021 | 50.03 | 50.60 | 48.30 | 50.52 | 312,549 | +0.87(+1.75%) |
Aug 02, 2021 | 50.92 | 52.62 | 49.63 | 49.65 | 243,828 | -1.07(-2.12%) |
Jul 30, 2021 | 50.98 | 52.04 | 49.98 | 50.73 | 275,186 | -0.18(-0.35%) |
Jul 29, 2021 | 51.02 | 51.56 | 50.59 | 50.90 | 213,341 | +0.67(+1.34%) |
Jul 28, 2021 | 49.43 | 50.87 | 48.62 | 50.23 | 214,691 | +1.14(+2.32%) |
Jul 27, 2021 | 49.35 | 49.94 | 48.50 | 49.09 | 178,571 | -0.92(-1.85%) |
Jul 26, 2021 | 48.92 | 50.12 | 48.85 | 50.02 | 207,021 | +1.49(+3.08%) |
Jul 23, 2021 | 48.89 | 49.31 | 47.93 | 48.52 | 148,514 | +0.01(+0.02%) |
Jul 22, 2021 | 49.56 | 49.56 | 48.22 | 48.51 | 317,461 | -0.70(-1.42%) |
Jul 21, 2021 | 49.36 | 50.26 | 48.71 | 49.21 | 449,454 | +1.50(+3.15%) |
Jul 20, 2021 | 47.08 | 48.16 | 45.41 | 47.71 | 606,933 | +0.96(+2.06%) |
Jul 19, 2021 | 46.69 | 47.98 | 45.78 | 46.75 | 569,976 | -1.40(-2.91%) |
Jul 16, 2021 | 51.73 | 51.78 | 47.86 | 48.15 | 532,775 | -3.08(-6.01%) |
Jul 15, 2021 | 51.73 | 52.50 | 51.11 | 51.23 | 213,984 | -1.19(-2.28%) |
Jul 14, 2021 | 53.55 | 54.58 | 52.11 | 52.42 | 451,714 | -1.18(-2.19%) |
Jul 13, 2021 | 53.99 | 54.72 | 52.76 | 53.60 | 376,146 | -0.92(-1.69%) |
Jul 12, 2021 | 53.50 | 54.68 | 52.85 | 54.52 | 274,503 | +0.40(+0.74%) |
Jul 09, 2021 | 53.50 | 54.86 | 53.21 | 54.12 | 288,947 | +1.76(+3.37%) |
Jul 08, 2021 | 51.49 | 53.28 | 50.65 | 52.36 | 344,912 | -0.72(-1.35%) |
Jul 07, 2021 | 52.28 | 53.44 | 51.01 | 53.08 | 449,545 | +0.43(+0.82%) |
Jul 06, 2021 | 54.10 | 54.46 | 51.92 | 52.65 | 397,141 | -1.43(-2.64%) |
Jul 02, 2021 | 54.87 | 54.89 | 53.97 | 54.07 | 171,927 | -0.60(-1.09%) |
Jul 01, 2021 | 56.69 | 56.93 | 54.67 | 54.67 | 304,335 | -1.09(-1.96%) |
Jun 30, 2021 | 54.29 | 55.97 | 54.29 | 55.76 | 435,189 | +0.91(+1.66%) |
Jun 29, 2021 | 54.83 | 55.36 | 54.45 | 54.85 | 233,284 | +0.53(+0.98%) |
Jun 28, 2021 | 54.82 | 55.32 | 53.59 | 54.32 | 385,611 | -0.72(-1.30%) |
Jun 25, 2021 | 54.62 | 56.40 | 54.09 | 55.03 | 1,727,575 | +0.94(+1.74%) |
Jun 24, 2021 | 54.71 | 54.71 | 53.32 | 54.09 | 321,609 | -0.15(-0.27%) |
Jun 23, 2021 | 54.19 | 54.80 | 53.92 | 54.24 | 275,263 | +0.22(+0.41%) |
Jun 22, 2021 | 54.60 | 54.69 | 53.48 | 54.02 | 257,712 | -0.47(-0.86%) |
Jun 21, 2021 | 53.29 | 54.88 | 53.29 | 54.48 | 342,102 | +2.08(+3.97%) |
Jun 18, 2021 | 52.63 | 53.52 | 51.80 | 52.41 | 686,420 | -1.19(-2.23%) |
Jun 17, 2021 | 55.52 | 55.98 | 52.06 | 53.60 | 481,001 | -2.39(-4.28%) |
Jun 16, 2021 | 58.04 | 58.04 | 55.26 | 55.99 | 409,468 | -2.08(-3.58%) |
Jun 15, 2021 | 58.06 | 58.36 | 56.29 | 58.07 | 306,746 | -0.07(-0.13%) |
Jun 14, 2021 | 59.64 | 60.11 | 57.66 | 58.15 | 348,421 | -1.24(-2.09%) |
Jun 11, 2021 | 60.06 | 60.72 | 58.24 | 59.38 | 322,025 | -0.15(-0.25%) |
Jun 10, 2021 | 61.14 | 61.50 | 59.37 | 59.53 | 308,258 | -0.91(-1.51%) |
Jun 09, 2021 | 61.35 | 61.68 | 60.34 | 60.45 | 259,196 | -0.96(-1.56%) |
Jun 08, 2021 | 60.64 | 61.98 | 59.60 | 61.41 | 246,136 | +0.67(+1.10%) |
Jun 07, 2021 | 62.07 | 62.87 | 60.68 | 60.74 | 249,986 | -1.72(-2.76%) |
Jun 04, 2021 | 62.55 | 62.82 | 61.61 | 62.46 | 196,357 | +0.04(+0.06%) |
Jun 03, 2021 | 62.44 | 62.44 | 60.93 | 62.42 | 247,721 | -0.34(-0.53%) |
Jun 02, 2021 | 63.55 | 63.83 | 61.95 | 62.76 | 383,398 | -0.53(-0.84%) |