Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.83 | 50.86 | 50.11 | 50.22 | 1,020,263 | +0.47(+0.94%) |
Aug 30, 2021 | 49.80 | 49.97 | 49.72 | 49.75 | 569,630 | -0.28(-0.56%) |
Aug 27, 2021 | 49.87 | 50.29 | 49.80 | 50.03 | 832,075 | +0.39(+0.79%) |
Aug 26, 2021 | 49.79 | 49.91 | 49.56 | 49.64 | 286,695 | +0.14(+0.28%) |
Aug 25, 2021 | 49.36 | 49.62 | 49.19 | 49.50 | 627,109 | -0.50(-1.00%) |
Aug 24, 2021 | 50.29 | 50.29 | 49.98 | 50.00 | 1,594,974 | -0.37(-0.73%) |
Aug 23, 2021 | 50.24 | 50.44 | 50.15 | 50.37 | 1,078,414 | +0.07(+0.14%) |
Aug 20, 2021 | 50.20 | 50.39 | 50.03 | 50.30 | 1,204,828 | -0.46(-0.91%) |
Aug 19, 2021 | 50.13 | 50.76 | 50.09 | 50.76 | 1,049,195 | +0.29(+0.57%) |
Aug 18, 2021 | 50.93 | 51.05 | 50.46 | 50.47 | 1,738,324 | -0.06(-0.12%) |
Aug 17, 2021 | 50.54 | 50.75 | 50.35 | 50.53 | 689,016 | -0.06(-0.12%) |
Aug 16, 2021 | 50.26 | 50.67 | 50.18 | 50.59 | 649,177 | +0.43(+0.85%) |
Aug 13, 2021 | 49.96 | 50.33 | 49.96 | 50.16 | 641,340 | +0.42(+0.85%) |
Aug 12, 2021 | 49.73 | 49.90 | 49.59 | 49.74 | 868,922 | +0.08(+0.16%) |
Aug 11, 2021 | 50.03 | 50.10 | 49.66 | 49.66 | 378,651 | +0.10(+0.20%) |
Aug 10, 2021 | 49.58 | 49.67 | 49.26 | 49.56 | 1,163,159 | +0.49(+1.00%) |
Aug 09, 2021 | 49.24 | 49.35 | 48.84 | 49.07 | 1,152,680 | +0.56(+1.15%) |
Aug 06, 2021 | 48.34 | 48.60 | 48.04 | 48.51 | 2,084,663 | -0.88(-1.78%) |
Aug 05, 2021 | 49.06 | 49.44 | 49.04 | 49.39 | 1,673,984 | +0.69(+1.42%) |
Aug 04, 2021 | 49.15 | 49.33 | 48.63 | 48.70 | 1,617,416 | -0.10(-0.20%) |
Aug 03, 2021 | 48.73 | 48.81 | 48.62 | 48.80 | 1,027,242 | +0.26(+0.54%) |
Aug 02, 2021 | 48.40 | 48.70 | 48.12 | 48.54 | 829,570 | +0.28(+0.58%) |
Jul 30, 2021 | 48.24 | 48.32 | 48.07 | 48.26 | 417,571 | +0.50(+1.05%) |
Jul 29, 2021 | 48.12 | 48.26 | 47.74 | 47.76 | 551,074 | +0.12(+0.25%) |
Jul 28, 2021 | 47.23 | 47.68 | 47.15 | 47.64 | 348,574 | +0.34(+0.72%) |
Jul 27, 2021 | 47.26 | 47.35 | 47.03 | 47.30 | 1,413,792 | +0.54(+1.15%) |
Jul 26, 2021 | 46.78 | 47.03 | 46.64 | 46.76 | 1,725,426 | -0.27(-0.57%) |
Jul 23, 2021 | 46.93 | 47.25 | 46.82 | 47.03 | 921,005 | +0.61(+1.31%) |
Jul 22, 2021 | 46.41 | 46.78 | 46.29 | 46.42 | 1,237,822 | -2.07(-4.27%) |
Jul 21, 2021 | 48.33 | 48.55 | 48.18 | 48.49 | 337,987 | +0.41(+0.85%) |
Jul 20, 2021 | 48.18 | 48.41 | 47.94 | 48.08 | 624,891 | -0.47(-0.97%) |
Jul 19, 2021 | 48.28 | 48.68 | 48.19 | 48.55 | 561,620 | -0.08(-0.16%) |
Jul 16, 2021 | 48.44 | 48.78 | 48.36 | 48.63 | 709,470 | +0.23(+0.48%) |
Jul 15, 2021 | 48.60 | 48.67 | 48.19 | 48.40 | 641,886 | -0.06(-0.12%) |
Jul 14, 2021 | 48.28 | 48.54 | 48.14 | 48.46 | 670,200 | +0.19(+0.39%) |
Jul 13, 2021 | 48.32 | 48.55 | 48.24 | 48.27 | 1,506,624 | -0.26(-0.55%) |
Jul 12, 2021 | 48.50 | 48.60 | 48.33 | 48.53 | 1,442,446 | +0.39(+0.82%) |
Jul 09, 2021 | 47.86 | 48.29 | 47.82 | 48.14 | 981,542 | -0.18(-0.37%) |
Jul 08, 2021 | 48.13 | 48.40 | 48.02 | 48.32 | 725,177 | +0.35(+0.73%) |
Jul 07, 2021 | 47.84 | 48.10 | 47.75 | 47.97 | 574,446 | +0.15(+0.31%) |
Jul 06, 2021 | 47.81 | 47.87 | 47.62 | 47.82 | 753,487 | +0.34(+0.72%) |
Jul 02, 2021 | 47.15 | 47.50 | 47.02 | 47.48 | 992,356 | +0.11(+0.23%) |
Jul 01, 2021 | 47.29 | 47.64 | 47.14 | 47.37 | 1,670,381 | +0.38(+0.81%) |
Jun 30, 2021 | 47.28 | 47.46 | 46.83 | 46.99 | 2,124,416 | -0.40(-0.84%) |
Jun 29, 2021 | 47.21 | 47.46 | 47.14 | 47.39 | 1,633,339 | -0.08(-0.17%) |
Jun 28, 2021 | 47.21 | 47.56 | 47.17 | 47.47 | 1,736,781 | +0.50(+1.06%) |
Jun 25, 2021 | 47.08 | 47.09 | 46.88 | 46.97 | 756,919 | +0.37(+0.79%) |
Jun 24, 2021 | 46.72 | 47.02 | 46.55 | 46.60 | 1,058,526 | +0.47(+1.02%) |
Jun 23, 2021 | 46.92 | 46.94 | 46.12 | 46.13 | 1,042,824 | -0.67(-1.43%) |
Jun 22, 2021 | 47.03 | 47.09 | 46.76 | 46.80 | 544,118 | -0.68(-1.43%) |
Jun 21, 2021 | 47.14 | 47.56 | 47.00 | 47.48 | 846,456 | +0.40(+0.85%) |
Jun 18, 2021 | 47.11 | 47.40 | 46.85 | 47.08 | 1,606,673 | -0.41(-0.86%) |
Jun 17, 2021 | 47.50 | 47.66 | 47.32 | 47.49 | 622,567 | -0.32(-0.67%) |
Jun 16, 2021 | 48.00 | 48.38 | 47.78 | 47.81 | 602,009 | +0.04(+0.08%) |
Jun 15, 2021 | 47.71 | 47.94 | 47.58 | 47.77 | 388,716 | +0.11(+0.23%) |
Jun 14, 2021 | 47.54 | 47.66 | 47.33 | 47.66 | 745,589 | +0.10(+0.21%) |
Jun 11, 2021 | 47.71 | 47.72 | 47.47 | 47.56 | 2,129,334 | -0.22(-0.46%) |
Jun 10, 2021 | 47.38 | 47.78 | 47.34 | 47.78 | 5,804,309 | +0.33(+0.70%) |
Jun 09, 2021 | 46.95 | 47.53 | 46.93 | 47.45 | 1,080,172 | +1.52(+3.31%) |
Jun 08, 2021 | 46.13 | 46.20 | 45.88 | 45.93 | 1,648,718 | +0.00(+0.00%) |
Jun 07, 2021 | 44.56 | 46.36 | 44.46 | 45.93 | 2,210,725 | +1.53(+3.45%) |
Jun 04, 2021 | 44.36 | 44.52 | 44.25 | 44.40 | 1,221,266 | +0.70(+1.60%) |
Jun 03, 2021 | 43.47 | 43.74 | 43.39 | 43.70 | 1,212,241 | +0.45(+1.04%) |
Jun 02, 2021 | 43.44 | 43.57 | 43.24 | 43.25 | 807,510 | -0.08(-0.18%) |