Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 50.74 | 51.42 | 50.17 | 50.36 | 436,272 | -0.66(-1.30%) |
Aug 30, 2021 | 52.01 | 52.05 | 50.98 | 51.02 | 125,777 | -0.73(-1.42%) |
Aug 27, 2021 | 50.64 | 52.41 | 50.57 | 51.76 | 196,997 | +1.09(+2.15%) |
Aug 26, 2021 | 51.58 | 51.58 | 50.60 | 50.67 | 188,910 | -0.80(-1.56%) |
Aug 25, 2021 | 50.97 | 52.02 | 50.68 | 51.47 | 228,202 | +0.61(+1.21%) |
Aug 24, 2021 | 50.70 | 50.87 | 50.01 | 50.85 | 143,196 | +0.20(+0.39%) |
Aug 23, 2021 | 50.35 | 50.84 | 49.90 | 50.66 | 246,002 | +0.54(+1.09%) |
Aug 20, 2021 | 48.52 | 50.14 | 48.45 | 50.11 | 330,993 | +1.65(+3.42%) |
Aug 19, 2021 | 48.37 | 48.84 | 48.07 | 48.46 | 244,615 | -0.48(-0.97%) |
Aug 18, 2021 | 48.48 | 49.22 | 48.43 | 48.93 | 284,416 | +0.21(+0.43%) |
Aug 17, 2021 | 49.31 | 49.61 | 48.33 | 48.72 | 191,445 | -1.26(-2.52%) |
Aug 16, 2021 | 49.88 | 50.44 | 49.04 | 49.98 | 227,524 | -0.44(-0.86%) |
Aug 13, 2021 | 50.41 | 50.66 | 50.04 | 50.42 | 130,702 | -0.29(-0.57%) |
Aug 12, 2021 | 51.03 | 51.53 | 50.04 | 50.70 | 378,057 | +0.04(+0.08%) |
Aug 11, 2021 | 50.67 | 51.61 | 49.99 | 50.67 | 1,169,436 | +0.80(+1.61%) |
Aug 10, 2021 | 49.64 | 50.16 | 48.84 | 49.86 | 1,143,181 | +0.02(+0.04%) |
Aug 09, 2021 | 50.33 | 50.94 | 49.83 | 49.84 | 140,287 | -1.05(-2.06%) |
Aug 06, 2021 | 51.66 | 52.00 | 50.59 | 50.89 | 210,778 | -0.06(-0.12%) |
Aug 05, 2021 | 49.92 | 51.63 | 49.92 | 50.95 | 472,976 | -0.67(-1.31%) |
Aug 04, 2021 | 52.42 | 52.82 | 51.11 | 51.63 | 396,218 | -1.73(-3.25%) |
Aug 03, 2021 | 53.63 | 53.94 | 52.54 | 53.36 | 253,050 | +0.21(+0.39%) |
Aug 02, 2021 | 54.41 | 55.93 | 53.03 | 53.15 | 145,719 | -1.11(-2.05%) |
Jul 30, 2021 | 54.50 | 55.37 | 54.04 | 54.26 | 164,475 | -0.34(-0.62%) |
Jul 29, 2021 | 54.49 | 55.05 | 54.10 | 54.60 | 98,661 | +0.41(+0.75%) |
Jul 28, 2021 | 53.35 | 54.94 | 52.70 | 54.19 | 160,004 | +1.14(+2.15%) |
Jul 27, 2021 | 51.57 | 53.12 | 51.57 | 53.05 | 225,300 | +0.80(+1.54%) |
Jul 26, 2021 | 52.58 | 53.32 | 51.96 | 52.25 | 179,154 | +0.14(+0.27%) |
Jul 23, 2021 | 52.15 | 52.22 | 51.30 | 52.11 | 139,408 | +0.48(+0.92%) |
Jul 22, 2021 | 52.92 | 53.04 | 51.62 | 51.64 | 227,200 | -1.46(-2.74%) |
Jul 21, 2021 | 53.16 | 54.22 | 53.08 | 53.09 | 184,118 | +0.46(+0.87%) |
Jul 20, 2021 | 51.63 | 53.83 | 51.44 | 52.64 | 347,721 | +1.31(+2.55%) |
Jul 19, 2021 | 51.10 | 51.52 | 49.48 | 51.33 | 336,821 | -0.99(-1.89%) |
Jul 16, 2021 | 54.00 | 54.25 | 52.01 | 52.32 | 314,352 | -1.05(-1.97%) |
Jul 15, 2021 | 53.47 | 54.34 | 53.17 | 53.37 | 142,380 | -0.67(-1.25%) |
Jul 14, 2021 | 55.27 | 55.87 | 53.97 | 54.04 | 110,309 | -0.76(-1.39%) |
Jul 13, 2021 | 55.25 | 55.69 | 54.61 | 54.81 | 104,842 | -0.99(-1.77%) |
Jul 12, 2021 | 54.85 | 56.02 | 54.59 | 55.80 | 128,199 | +0.35(+0.62%) |
Jul 09, 2021 | 55.06 | 56.16 | 55.06 | 55.45 | 110,608 | +1.37(+2.53%) |
Jul 08, 2021 | 53.75 | 54.80 | 53.17 | 54.08 | 201,459 | -0.90(-1.64%) |
Jul 07, 2021 | 55.45 | 55.98 | 54.33 | 54.99 | 178,520 | -0.77(-1.38%) |
Jul 06, 2021 | 57.51 | 57.51 | 55.35 | 55.76 | 178,211 | -1.70(-2.96%) |
Jul 02, 2021 | 57.99 | 57.99 | 56.93 | 57.46 | 143,404 | -0.58(-1.01%) |
Jul 01, 2021 | 58.67 | 58.67 | 57.86 | 58.04 | 170,600 | -0.11(-0.19%) |
Jun 30, 2021 | 58.19 | 58.90 | 57.60 | 58.15 | 175,868 | -0.04(-0.07%) |
Jun 29, 2021 | 59.33 | 59.72 | 57.92 | 58.19 | 173,087 | -1.00(-1.69%) |
Jun 28, 2021 | 58.83 | 59.31 | 58.13 | 59.19 | 254,335 | +0.46(+0.78%) |
Jun 25, 2021 | 59.40 | 59.87 | 58.66 | 58.74 | 539,701 | -0.41(-0.69%) |
Jun 24, 2021 | 57.72 | 59.18 | 57.06 | 59.14 | 187,505 | +1.99(+3.48%) |
Jun 23, 2021 | 57.03 | 57.96 | 56.78 | 57.15 | 149,750 | +0.07(+0.12%) |
Jun 22, 2021 | 56.49 | 57.34 | 55.67 | 57.08 | 137,190 | -0.01(-0.02%) |
Jun 21, 2021 | 56.31 | 57.40 | 56.06 | 57.09 | 171,707 | +1.58(+2.85%) |
Jun 18, 2021 | 57.53 | 57.53 | 54.80 | 55.51 | 672,221 | -1.42(-2.49%) |
Jun 17, 2021 | 58.88 | 58.89 | 56.66 | 56.93 | 163,201 | -2.03(-3.44%) |
Jun 16, 2021 | 59.48 | 59.48 | 58.42 | 58.96 | 134,786 | -0.78(-1.31%) |
Jun 15, 2021 | 59.86 | 59.92 | 58.95 | 59.74 | 154,287 | -0.12(-0.20%) |
Jun 14, 2021 | 60.71 | 60.71 | 59.61 | 59.86 | 346,355 | -0.62(-1.03%) |
Jun 11, 2021 | 60.30 | 60.74 | 60.09 | 60.48 | 123,838 | +0.89(+1.50%) |
Jun 10, 2021 | 60.83 | 60.83 | 59.26 | 59.59 | 180,241 | -1.01(-1.67%) |
Jun 09, 2021 | 60.49 | 60.84 | 60.33 | 60.60 | 231,817 | +0.29(+0.48%) |
Jun 08, 2021 | 58.81 | 60.82 | 58.04 | 60.31 | 305,571 | +1.52(+2.59%) |
Jun 07, 2021 | 59.56 | 59.69 | 57.69 | 58.79 | 220,305 | -0.76(-1.28%) |
Jun 04, 2021 | 60.87 | 61.43 | 59.21 | 59.55 | 137,096 | -1.02(-1.68%) |
Jun 03, 2021 | 60.39 | 60.77 | 59.16 | 60.57 | 181,474 | +0.06(+0.10%) |
Jun 02, 2021 | 62.26 | 62.26 | 60.23 | 60.51 | 382,125 | -2.00(-3.20%) |