Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.39 | 45.56 | 44.84 | 45.39 | 978,715 | +0.02(+0.04%) |
Aug 30, 2021 | 46.67 | 46.67 | 45.34 | 45.38 | 282,444 | -1.11(-2.39%) |
Aug 27, 2021 | 45.53 | 46.63 | 45.36 | 46.49 | 324,385 | +0.91(+2.01%) |
Aug 26, 2021 | 45.96 | 46.40 | 45.53 | 45.57 | 306,787 | -0.51(-1.11%) |
Aug 25, 2021 | 46.24 | 46.57 | 45.89 | 46.08 | 281,308 | -0.02(-0.04%) |
Aug 24, 2021 | 46.03 | 46.23 | 45.72 | 46.10 | 246,913 | -0.02(-0.04%) |
Aug 23, 2021 | 46.12 | 46.27 | 45.36 | 46.12 | 198,568 | +0.16(+0.35%) |
Aug 20, 2021 | 45.09 | 46.22 | 45.06 | 45.96 | 353,796 | +0.72(+1.59%) |
Aug 19, 2021 | 45.40 | 45.66 | 44.80 | 45.24 | 377,429 | -0.24(-0.53%) |
Aug 18, 2021 | 46.09 | 46.73 | 45.44 | 45.48 | 316,785 | -0.72(-1.56%) |
Aug 17, 2021 | 46.60 | 46.67 | 45.63 | 46.20 | 361,914 | -0.51(-1.09%) |
Aug 16, 2021 | 47.78 | 47.92 | 46.68 | 46.71 | 429,724 | -1.15(-2.40%) |
Aug 13, 2021 | 47.27 | 47.95 | 46.93 | 47.86 | 304,766 | +0.66(+1.40%) |
Aug 12, 2021 | 47.76 | 47.76 | 46.76 | 47.20 | 276,338 | -0.48(-1.01%) |
Aug 11, 2021 | 47.77 | 47.80 | 46.70 | 47.68 | 432,669 | -0.03(-0.06%) |
Aug 10, 2021 | 48.05 | 48.24 | 47.18 | 47.70 | 488,578 | -0.29(-0.61%) |
Aug 09, 2021 | 49.51 | 49.65 | 47.95 | 48.00 | 447,195 | -1.51(-3.06%) |
Aug 06, 2021 | 48.75 | 49.65 | 48.64 | 49.51 | 395,504 | +0.77(+1.59%) |
Aug 05, 2021 | 47.98 | 49.67 | 46.97 | 48.74 | 539,439 | +2.12(+4.54%) |
Aug 04, 2021 | 47.72 | 48.23 | 46.62 | 46.62 | 499,141 | -1.69(-3.50%) |
Aug 03, 2021 | 47.87 | 48.38 | 47.26 | 48.31 | 271,641 | +0.39(+0.82%) |
Aug 02, 2021 | 47.76 | 48.52 | 47.68 | 47.92 | 335,650 | +0.12(+0.26%) |
Jul 30, 2021 | 48.14 | 48.63 | 47.54 | 47.79 | 275,387 | -0.47(-0.98%) |
Jul 29, 2021 | 48.28 | 49.07 | 48.24 | 48.27 | 446,756 | +0.37(+0.76%) |
Jul 28, 2021 | 47.71 | 48.32 | 47.26 | 47.90 | 306,577 | +0.48(+1.01%) |
Jul 27, 2021 | 47.63 | 47.94 | 47.06 | 47.42 | 274,274 | -0.55(-1.15%) |
Jul 26, 2021 | 47.20 | 47.98 | 47.10 | 47.97 | 269,758 | +0.76(+1.60%) |
Jul 23, 2021 | 46.65 | 47.26 | 46.34 | 47.22 | 170,872 | +0.69(+1.47%) |
Jul 22, 2021 | 47.22 | 47.30 | 46.33 | 46.53 | 248,024 | -0.84(-1.77%) |
Jul 21, 2021 | 48.14 | 48.97 | 47.29 | 47.37 | 417,171 | -0.58(-1.21%) |
Jul 20, 2021 | 46.63 | 48.16 | 46.57 | 47.95 | 365,657 | +1.27(+2.73%) |
Jul 19, 2021 | 46.74 | 47.79 | 46.33 | 46.67 | 364,584 | -0.90(-1.89%) |
Jul 16, 2021 | 48.34 | 48.56 | 47.30 | 47.57 | 378,896 | -0.37(-0.76%) |
Jul 15, 2021 | 48.75 | 49.02 | 47.52 | 47.94 | 652,514 | -1.13(-2.30%) |
Jul 14, 2021 | 49.45 | 50.21 | 48.99 | 49.07 | 250,598 | -0.17(-0.34%) |
Jul 13, 2021 | 50.09 | 50.29 | 49.20 | 49.24 | 339,988 | -1.01(-2.02%) |
Jul 12, 2021 | 50.07 | 50.29 | 49.49 | 50.25 | 450,525 | +0.05(+0.11%) |
Jul 09, 2021 | 49.32 | 50.30 | 49.32 | 50.20 | 663,686 | +1.24(+2.53%) |
Jul 08, 2021 | 49.96 | 49.96 | 48.40 | 48.96 | 605,614 | -1.73(-3.41%) |
Jul 07, 2021 | 49.85 | 50.97 | 49.85 | 50.69 | 573,724 | +0.59(+1.17%) |
Jul 06, 2021 | 50.68 | 50.81 | 49.90 | 50.10 | 986,031 | -0.61(-1.19%) |
Jul 02, 2021 | 50.43 | 51.08 | 50.10 | 50.70 | 342,103 | +0.27(+0.53%) |
Jul 01, 2021 | 50.63 | 51.02 | 50.14 | 50.44 | 546,986 | +0.01(+0.02%) |
Jun 30, 2021 | 50.24 | 50.59 | 49.68 | 50.43 | 616,667 | -0.06(-0.12%) |
Jun 29, 2021 | 51.92 | 52.04 | 50.36 | 50.49 | 829,319 | -1.39(-2.68%) |
Jun 28, 2021 | 51.95 | 52.49 | 51.29 | 51.88 | 1,346,561 | +0.04(+0.07%) |
Jun 25, 2021 | 51.72 | 52.18 | 51.23 | 51.84 | 8,098,958 | +0.47(+0.92%) |
Jun 24, 2021 | 51.58 | 51.70 | 50.54 | 51.37 | 593,559 | +0.16(+0.31%) |
Jun 23, 2021 | 51.45 | 51.70 | 51.00 | 51.21 | 510,837 | +0.00(+0.00%) |
Jun 22, 2021 | 50.95 | 51.68 | 50.81 | 51.21 | 468,650 | -0.06(-0.12%) |
Jun 21, 2021 | 51.29 | 51.80 | 50.90 | 51.27 | 453,868 | +0.20(+0.38%) |
Jun 18, 2021 | 50.38 | 51.55 | 50.24 | 51.08 | 780,644 | +0.26(+0.51%) |
Jun 17, 2021 | 52.07 | 52.08 | 50.38 | 50.82 | 526,475 | -1.36(-2.61%) |
Jun 16, 2021 | 53.14 | 53.28 | 51.83 | 52.18 | 305,198 | -0.93(-1.76%) |
Jun 15, 2021 | 52.68 | 53.19 | 52.34 | 53.12 | 285,881 | +0.50(+0.95%) |
Jun 14, 2021 | 54.59 | 54.59 | 52.31 | 52.62 | 532,316 | -1.85(-3.40%) |
Jun 11, 2021 | 54.70 | 54.70 | 54.14 | 54.47 | 311,973 | +0.28(+0.53%) |
Jun 10, 2021 | 55.81 | 55.81 | 54.13 | 54.19 | 475,063 | -1.40(-2.51%) |
Jun 09, 2021 | 55.28 | 55.81 | 54.86 | 55.58 | 650,486 | +0.35(+0.63%) |
Jun 08, 2021 | 54.81 | 55.68 | 54.76 | 55.24 | 645,915 | +0.69(+1.26%) |
Jun 07, 2021 | 54.48 | 54.63 | 53.89 | 54.55 | 799,622 | +0.27(+0.49%) |
Jun 04, 2021 | 53.54 | 54.39 | 53.54 | 54.28 | 579,900 | +0.53(+0.98%) |
Jun 03, 2021 | 53.94 | 54.03 | 53.23 | 53.76 | 343,956 | -0.38(-0.71%) |
Jun 02, 2021 | 54.48 | 54.63 | 53.95 | 54.14 | 249,481 | -0.10(-0.18%) |