Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.28 | 46.57 | 45.73 | 45.87 | 275,971 | -0.64(-1.39%) |
Aug 30, 2021 | 47.24 | 47.24 | 46.45 | 46.51 | 83,499 | -0.49(-1.04%) |
Aug 27, 2021 | 45.66 | 47.18 | 45.66 | 47.00 | 190,070 | +1.40(+3.08%) |
Aug 26, 2021 | 45.94 | 46.68 | 45.58 | 45.60 | 128,595 | -0.55(-1.19%) |
Aug 25, 2021 | 45.96 | 46.59 | 45.65 | 46.15 | 84,421 | +0.20(+0.44%) |
Aug 24, 2021 | 45.73 | 46.34 | 45.68 | 45.94 | 122,402 | +0.22(+0.48%) |
Aug 23, 2021 | 45.76 | 46.05 | 45.54 | 45.72 | 77,063 | +0.26(+0.57%) |
Aug 20, 2021 | 44.84 | 45.79 | 44.68 | 45.46 | 180,687 | +0.43(+0.96%) |
Aug 19, 2021 | 44.79 | 45.15 | 44.31 | 45.03 | 206,817 | -0.37(-0.82%) |
Aug 18, 2021 | 45.77 | 46.25 | 45.23 | 45.41 | 188,750 | -0.60(-1.31%) |
Aug 17, 2021 | 46.95 | 46.95 | 45.55 | 46.01 | 168,877 | -1.55(-3.27%) |
Aug 16, 2021 | 48.10 | 48.26 | 47.26 | 47.57 | 186,897 | -0.70(-1.45%) |
Aug 13, 2021 | 47.96 | 48.27 | 47.26 | 48.27 | 106,696 | +0.47(+0.98%) |
Aug 12, 2021 | 47.93 | 48.21 | 47.32 | 47.80 | 161,143 | -0.02(-0.04%) |
Aug 11, 2021 | 47.25 | 47.83 | 46.91 | 47.81 | 115,796 | +0.74(+1.57%) |
Aug 10, 2021 | 46.77 | 47.11 | 46.66 | 47.08 | 121,352 | +0.40(+0.86%) |
Aug 09, 2021 | 47.65 | 47.65 | 46.63 | 46.67 | 53,418 | -1.15(-2.41%) |
Aug 06, 2021 | 47.70 | 48.37 | 47.61 | 47.82 | 89,951 | +0.60(+1.28%) |
Aug 05, 2021 | 46.53 | 47.61 | 46.53 | 47.22 | 62,053 | +0.78(+1.67%) |
Aug 04, 2021 | 47.21 | 47.84 | 46.39 | 46.44 | 99,352 | -1.51(-3.14%) |
Aug 03, 2021 | 48.10 | 48.30 | 47.28 | 47.95 | 169,293 | -0.22(-0.46%) |
Aug 02, 2021 | 48.97 | 49.93 | 47.95 | 48.17 | 225,189 | -0.42(-0.87%) |
Jul 30, 2021 | 48.81 | 49.42 | 47.33 | 48.59 | 126,210 | -0.48(-0.98%) |
Jul 29, 2021 | 49.02 | 49.61 | 48.56 | 49.07 | 108,184 | +0.64(+1.33%) |
Jul 28, 2021 | 48.47 | 48.87 | 47.36 | 48.43 | 120,160 | +0.60(+1.26%) |
Jul 27, 2021 | 47.65 | 48.11 | 47.19 | 47.82 | 97,609 | -0.06(-0.12%) |
Jul 26, 2021 | 47.78 | 48.33 | 47.39 | 47.88 | 82,351 | +0.35(+0.75%) |
Jul 23, 2021 | 47.55 | 47.60 | 46.95 | 47.53 | 51,452 | +0.29(+0.61%) |
Jul 22, 2021 | 47.80 | 48.76 | 47.08 | 47.24 | 86,790 | -0.79(-1.64%) |
Jul 21, 2021 | 48.31 | 49.05 | 47.92 | 48.03 | 135,573 | +0.19(+0.40%) |
Jul 20, 2021 | 46.07 | 48.21 | 46.07 | 47.83 | 227,202 | +2.04(+4.46%) |
Jul 19, 2021 | 45.28 | 45.89 | 44.57 | 45.79 | 202,928 | -0.60(-1.30%) |
Jul 16, 2021 | 47.80 | 47.80 | 46.30 | 46.40 | 101,748 | -0.86(-1.83%) |
Jul 15, 2021 | 47.25 | 47.75 | 46.96 | 47.26 | 99,456 | -0.32(-0.67%) |
Jul 14, 2021 | 48.52 | 48.75 | 47.48 | 47.57 | 128,203 | -0.49(-1.02%) |
Jul 13, 2021 | 48.34 | 48.62 | 47.86 | 48.06 | 121,158 | -0.66(-1.36%) |
Jul 12, 2021 | 47.89 | 48.78 | 47.52 | 48.73 | 125,692 | +0.31(+0.63%) |
Jul 09, 2021 | 48.06 | 48.84 | 48.06 | 48.42 | 97,849 | +1.31(+2.79%) |
Jul 08, 2021 | 46.59 | 47.65 | 46.46 | 47.10 | 190,007 | -0.60(-1.27%) |
Jul 07, 2021 | 47.66 | 48.44 | 47.22 | 47.71 | 139,949 | -0.15(-0.32%) |
Jul 06, 2021 | 48.94 | 48.94 | 47.00 | 47.86 | 148,854 | -1.08(-2.21%) |
Jul 02, 2021 | 49.64 | 49.64 | 48.78 | 48.95 | 149,144 | -0.59(-1.18%) |
Jul 01, 2021 | 49.52 | 49.75 | 48.99 | 49.53 | 104,246 | +0.38(+0.78%) |
Jun 30, 2021 | 48.34 | 49.67 | 48.27 | 49.15 | 194,639 | +0.43(+0.89%) |
Jun 29, 2021 | 49.39 | 49.39 | 48.56 | 48.72 | 132,950 | -0.43(-0.88%) |
Jun 28, 2021 | 49.71 | 49.71 | 48.75 | 49.15 | 145,590 | -0.81(-1.61%) |
Jun 25, 2021 | 50.88 | 51.31 | 49.95 | 49.95 | 485,954 | -0.72(-1.42%) |
Jun 24, 2021 | 50.04 | 50.72 | 49.46 | 50.67 | 119,328 | +1.05(+2.13%) |
Jun 23, 2021 | 49.66 | 50.19 | 49.23 | 49.62 | 124,419 | +0.00(+0.00%) |
Jun 22, 2021 | 50.02 | 50.02 | 48.96 | 49.62 | 110,953 | -0.40(-0.81%) |
Jun 21, 2021 | 49.62 | 50.34 | 49.39 | 50.02 | 132,324 | +1.06(+2.17%) |
Jun 18, 2021 | 50.02 | 50.19 | 48.95 | 48.96 | 373,778 | -1.79(-3.53%) |
Jun 17, 2021 | 52.81 | 52.92 | 50.50 | 50.75 | 145,089 | -2.41(-4.53%) |
Jun 16, 2021 | 53.05 | 53.46 | 52.49 | 53.16 | 162,579 | -0.01(-0.02%) |
Jun 15, 2021 | 53.06 | 53.27 | 52.59 | 53.17 | 205,837 | +0.43(+0.82%) |
Jun 14, 2021 | 52.33 | 52.74 | 52.12 | 52.73 | 189,952 | +0.29(+0.55%) |
Jun 11, 2021 | 52.36 | 52.54 | 51.90 | 52.45 | 94,924 | +0.23(+0.44%) |
Jun 10, 2021 | 53.48 | 53.48 | 52.11 | 52.22 | 170,073 | -0.81(-1.52%) |
Jun 09, 2021 | 54.32 | 54.64 | 52.97 | 53.02 | 195,238 | -1.18(-2.18%) |
Jun 08, 2021 | 53.15 | 54.33 | 52.49 | 54.20 | 266,734 | +1.05(+1.98%) |
Jun 07, 2021 | 52.72 | 53.41 | 52.68 | 53.15 | 232,171 | +0.36(+0.69%) |
Jun 04, 2021 | 51.95 | 52.80 | 51.95 | 52.78 | 206,900 | +1.01(+1.94%) |
Jun 03, 2021 | 50.62 | 51.78 | 50.32 | 51.77 | 166,886 | +0.90(+1.77%) |
Jun 02, 2021 | 51.84 | 51.84 | 50.29 | 50.87 | 167,221 | -0.82(-1.60%) |