Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 53.18 | 53.72 | 52.90 | 53.45 | 76,893 | +0.28(+0.53%) |
Aug 30, 2021 | 54.42 | 54.42 | 53.14 | 53.16 | 101,936 | -1.16(-2.14%) |
Aug 27, 2021 | 53.31 | 54.42 | 53.31 | 54.32 | 72,321 | +1.15(+2.17%) |
Aug 26, 2021 | 53.98 | 54.16 | 53.14 | 53.17 | 52,799 | -0.68(-1.26%) |
Aug 25, 2021 | 53.27 | 54.32 | 53.22 | 53.85 | 66,282 | +0.76(+1.43%) |
Aug 24, 2021 | 52.70 | 53.18 | 52.70 | 53.09 | 104,887 | +0.56(+1.06%) |
Aug 23, 2021 | 52.27 | 52.73 | 52.27 | 52.53 | 53,567 | +0.52(+1.00%) |
Aug 20, 2021 | 51.38 | 52.01 | 51.25 | 52.01 | 53,286 | +0.62(+1.21%) |
Aug 19, 2021 | 51.39 | 51.97 | 51.01 | 51.39 | 93,086 | -0.67(-1.28%) |
Aug 18, 2021 | 52.39 | 53.03 | 52.00 | 52.06 | 79,620 | -0.52(-0.99%) |
Aug 17, 2021 | 52.94 | 53.33 | 51.96 | 52.58 | 94,972 | -0.85(-1.59%) |
Aug 16, 2021 | 53.24 | 53.46 | 52.66 | 53.43 | 62,486 | -0.24(-0.44%) |
Aug 13, 2021 | 54.47 | 54.62 | 53.58 | 53.67 | 139,995 | -0.68(-1.24%) |
Aug 12, 2021 | 54.57 | 54.62 | 54.05 | 54.34 | 119,975 | -0.12(-0.22%) |
Aug 11, 2021 | 53.63 | 54.50 | 53.21 | 54.46 | 113,498 | +0.94(+1.76%) |
Aug 10, 2021 | 52.86 | 53.67 | 52.68 | 53.52 | 175,940 | +0.52(+0.98%) |
Aug 09, 2021 | 52.95 | 53.54 | 52.52 | 53.00 | 173,275 | -0.14(-0.26%) |
Aug 06, 2021 | 52.61 | 53.55 | 52.61 | 53.14 | 193,203 | +1.24(+2.40%) |
Aug 05, 2021 | 51.38 | 51.90 | 51.38 | 51.89 | 98,018 | +0.86(+1.68%) |
Aug 04, 2021 | 50.92 | 51.67 | 50.78 | 51.03 | 121,739 | -0.52(-1.01%) |
Aug 03, 2021 | 50.88 | 51.71 | 49.92 | 51.55 | 180,918 | +0.96(+1.90%) |
Aug 02, 2021 | 51.13 | 52.20 | 50.56 | 50.59 | 270,649 | -0.36(-0.70%) |
Jul 30, 2021 | 51.53 | 52.01 | 50.78 | 50.95 | 75,991 | -0.78(-1.50%) |
Jul 29, 2021 | 51.77 | 52.13 | 51.24 | 51.73 | 113,325 | +0.38(+0.75%) |
Jul 28, 2021 | 51.27 | 51.86 | 50.58 | 51.34 | 295,975 | +0.27(+0.52%) |
Jul 27, 2021 | 50.73 | 51.39 | 50.27 | 51.08 | 146,473 | -0.13(-0.25%) |
Jul 26, 2021 | 50.75 | 51.60 | 50.75 | 51.21 | 126,892 | +0.31(+0.61%) |
Jul 23, 2021 | 51.25 | 51.58 | 50.65 | 50.90 | 94,923 | +0.27(+0.54%) |
Jul 22, 2021 | 51.44 | 51.44 | 50.38 | 50.62 | 124,812 | -0.94(-1.83%) |
Jul 21, 2021 | 50.99 | 51.93 | 50.99 | 51.56 | 135,322 | +0.95(+1.88%) |
Jul 20, 2021 | 49.01 | 51.37 | 49.01 | 50.61 | 233,885 | +1.50(+3.05%) |
Jul 19, 2021 | 49.82 | 50.27 | 48.82 | 49.11 | 215,147 | -2.03(-3.97%) |
Jul 16, 2021 | 53.14 | 53.14 | 51.01 | 51.14 | 163,429 | -1.61(-3.05%) |
Jul 15, 2021 | 51.58 | 53.13 | 51.32 | 52.75 | 208,799 | +0.75(+1.44%) |
Jul 14, 2021 | 52.14 | 52.87 | 51.33 | 52.00 | 453,456 | -0.20(-0.39%) |
Jul 13, 2021 | 53.01 | 53.01 | 51.89 | 52.20 | 697,618 | -0.79(-1.48%) |
Jul 12, 2021 | 52.09 | 53.19 | 51.56 | 52.99 | 8,626,970 | +0.44(+0.84%) |
Jul 09, 2021 | 51.29 | 52.57 | 51.29 | 52.55 | 126,268 | +2.12(+4.21%) |
Jul 08, 2021 | 50.31 | 51.00 | 49.91 | 50.43 | 247,046 | -0.90(-1.76%) |
Jul 07, 2021 | 51.12 | 51.79 | 50.98 | 51.33 | 318,322 | -0.25(-0.48%) |
Jul 06, 2021 | 52.80 | 52.80 | 51.23 | 51.58 | 228,081 | -1.42(-2.67%) |
Jul 02, 2021 | 53.21 | 53.21 | 52.70 | 53.00 | 173,165 | -0.24(-0.45%) |
Jul 01, 2021 | 52.85 | 53.30 | 52.64 | 53.24 | 388,540 | +0.65(+1.23%) |
Jun 30, 2021 | 52.29 | 52.85 | 52.29 | 52.59 | 605,036 | +0.10(+0.19%) |
Jun 29, 2021 | 53.17 | 53.58 | 52.26 | 52.49 | 153,794 | -0.27(-0.52%) |
Jun 28, 2021 | 53.64 | 53.64 | 52.48 | 52.76 | 480,835 | -1.02(-1.90%) |
Jun 25, 2021 | 53.17 | 53.93 | 52.90 | 53.78 | 120,039 | +0.96(+1.82%) |
Jun 24, 2021 | 52.40 | 53.02 | 51.97 | 52.82 | 130,743 | +0.69(+1.33%) |
Jun 23, 2021 | 51.98 | 52.47 | 51.88 | 52.13 | 163,234 | +0.22(+0.42%) |
Jun 22, 2021 | 51.89 | 52.21 | 51.24 | 51.91 | 190,008 | +0.00(+0.00%) |
Jun 21, 2021 | 50.71 | 51.93 | 50.71 | 51.91 | 682,803 | +1.67(+3.33%) |
Jun 18, 2021 | 50.89 | 51.08 | 50.03 | 50.24 | 408,743 | -1.40(-2.71%) |
Jun 17, 2021 | 54.78 | 54.78 | 51.55 | 51.64 | 223,182 | -2.75(-5.06%) |
Jun 16, 2021 | 53.68 | 54.72 | 52.96 | 54.39 | 113,373 | +0.49(+0.92%) |
Jun 15, 2021 | 53.32 | 54.18 | 53.07 | 53.89 | 72,837 | +0.66(+1.24%) |
Jun 14, 2021 | 54.29 | 54.32 | 52.92 | 53.24 | 143,622 | -1.01(-1.87%) |
Jun 11, 2021 | 54.21 | 54.61 | 53.97 | 54.25 | 96,247 | +0.23(+0.42%) |
Jun 10, 2021 | 55.65 | 55.72 | 54.02 | 54.02 | 215,795 | -1.01(-1.83%) |
Jun 09, 2021 | 55.59 | 55.59 | 55.02 | 55.03 | 64,430 | -0.96(-1.71%) |
Jun 08, 2021 | 55.78 | 56.09 | 55.05 | 55.98 | 52,552 | -0.03(-0.05%) |
Jun 07, 2021 | 56.32 | 56.32 | 55.80 | 56.01 | 106,642 | -0.05(-0.10%) |
Jun 04, 2021 | 56.29 | 56.32 | 55.48 | 56.07 | 90,052 | -0.18(-0.32%) |
Jun 03, 2021 | 56.08 | 56.78 | 55.94 | 56.25 | 173,890 | +0.07(+0.13%) |
Jun 02, 2021 | 56.67 | 56.68 | 56.02 | 56.18 | 221,246 | -0.39(-0.69%) |