Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.11 | 48.65 | 47.42 | 48.61 | 113,185 | +0.68(+1.42%) |
Aug 30, 2021 | 49.29 | 49.29 | 47.60 | 47.93 | 121,864 | -1.37(-2.79%) |
Aug 27, 2021 | 47.58 | 49.37 | 47.58 | 49.30 | 172,021 | +1.71(+3.59%) |
Aug 26, 2021 | 49.15 | 49.24 | 47.51 | 47.59 | 89,440 | -1.34(-2.75%) |
Aug 25, 2021 | 49.31 | 49.87 | 48.90 | 48.94 | 122,569 | -0.39(-0.78%) |
Aug 24, 2021 | 48.92 | 49.49 | 48.71 | 49.32 | 69,328 | +0.55(+1.13%) |
Aug 23, 2021 | 48.66 | 49.01 | 48.39 | 48.77 | 80,654 | +0.33(+0.67%) |
Aug 20, 2021 | 47.36 | 48.55 | 47.16 | 48.44 | 110,961 | +0.98(+2.06%) |
Aug 19, 2021 | 47.27 | 47.81 | 46.62 | 47.46 | 117,997 | -0.43(-0.91%) |
Aug 18, 2021 | 48.11 | 48.72 | 47.77 | 47.90 | 68,419 | -0.33(-0.68%) |
Aug 17, 2021 | 48.56 | 49.23 | 47.61 | 48.22 | 80,002 | -0.56(-1.15%) |
Aug 16, 2021 | 48.95 | 49.34 | 48.18 | 48.79 | 75,892 | -0.43(-0.88%) |
Aug 13, 2021 | 49.81 | 50.54 | 49.11 | 49.22 | 45,925 | -0.51(-1.03%) |
Aug 12, 2021 | 50.00 | 50.55 | 49.21 | 49.74 | 194,271 | -0.32(-0.63%) |
Aug 11, 2021 | 49.19 | 50.05 | 48.81 | 50.05 | 127,981 | +0.71(+1.44%) |
Aug 10, 2021 | 48.67 | 49.45 | 48.32 | 49.34 | 76,016 | +0.62(+1.28%) |
Aug 09, 2021 | 49.22 | 49.59 | 48.52 | 48.72 | 110,144 | -0.61(-1.24%) |
Aug 06, 2021 | 48.39 | 50.08 | 47.10 | 49.33 | 106,179 | +1.76(+3.70%) |
Aug 05, 2021 | 47.74 | 48.42 | 47.48 | 47.57 | 161,720 | +0.06(+0.12%) |
Aug 04, 2021 | 47.96 | 48.87 | 47.35 | 47.51 | 114,668 | -0.95(-1.96%) |
Aug 03, 2021 | 46.34 | 48.75 | 46.34 | 48.46 | 206,612 | +0.31(+0.64%) |
Aug 02, 2021 | 49.39 | 49.71 | 47.94 | 48.15 | 219,125 | -0.96(-1.95%) |
Jul 30, 2021 | 49.65 | 50.49 | 48.87 | 49.11 | 239,217 | -0.61(-1.23%) |
Jul 29, 2021 | 50.46 | 52.41 | 48.77 | 49.73 | 213,384 | +1.13(+2.32%) |
Jul 28, 2021 | 48.16 | 48.83 | 47.34 | 48.60 | 126,702 | +0.57(+1.19%) |
Jul 27, 2021 | 47.49 | 48.13 | 47.02 | 48.03 | 104,191 | +0.03(+0.06%) |
Jul 26, 2021 | 48.01 | 48.67 | 47.68 | 48.00 | 68,749 | +0.07(+0.14%) |
Jul 23, 2021 | 47.81 | 48.11 | 47.29 | 47.93 | 90,685 | +0.71(+1.51%) |
Jul 22, 2021 | 48.20 | 48.20 | 46.91 | 47.22 | 97,792 | -1.19(-2.45%) |
Jul 21, 2021 | 48.25 | 49.00 | 47.77 | 48.40 | 107,311 | +0.66(+1.39%) |
Jul 20, 2021 | 46.46 | 48.40 | 46.39 | 47.74 | 184,720 | +1.31(+2.83%) |
Jul 19, 2021 | 46.60 | 47.39 | 45.87 | 46.43 | 138,459 | -1.46(-3.05%) |
Jul 16, 2021 | 49.66 | 49.66 | 47.62 | 47.89 | 132,846 | -1.25(-2.55%) |
Jul 15, 2021 | 48.42 | 49.51 | 47.97 | 49.14 | 90,225 | +0.27(+0.55%) |
Jul 14, 2021 | 48.92 | 49.75 | 48.33 | 48.88 | 141,353 | -0.34(-0.68%) |
Jul 13, 2021 | 50.82 | 50.92 | 48.98 | 49.21 | 210,599 | -1.88(-3.68%) |
Jul 12, 2021 | 49.49 | 51.23 | 49.14 | 51.09 | 243,517 | +1.05(+2.09%) |
Jul 09, 2021 | 48.45 | 50.13 | 48.05 | 50.04 | 210,807 | +2.51(+5.28%) |
Jul 08, 2021 | 48.03 | 48.57 | 46.83 | 47.53 | 194,945 | -1.56(-3.18%) |
Jul 07, 2021 | 49.13 | 50.09 | 49.03 | 49.09 | 178,167 | -0.24(-0.48%) |
Jul 06, 2021 | 49.30 | 50.35 | 48.70 | 49.33 | 130,921 | -1.11(-2.19%) |
Jul 02, 2021 | 50.96 | 50.96 | 50.26 | 50.44 | 100,368 | -0.46(-0.91%) |
Jul 01, 2021 | 50.53 | 51.25 | 50.11 | 50.90 | 91,591 | +0.87(+1.74%) |
Jun 30, 2021 | 49.89 | 50.51 | 49.76 | 50.03 | 96,010 | -0.17(-0.33%) |
Jun 29, 2021 | 50.99 | 51.38 | 50.13 | 50.20 | 135,014 | -0.38(-0.74%) |
Jun 28, 2021 | 51.19 | 51.91 | 50.08 | 50.58 | 215,014 | -1.23(-2.37%) |
Jun 25, 2021 | 50.59 | 52.44 | 50.06 | 51.80 | 733,200 | +1.39(+2.76%) |
Jun 24, 2021 | 49.40 | 50.60 | 48.93 | 50.41 | 159,361 | +1.41(+2.88%) |
Jun 23, 2021 | 50.02 | 50.02 | 48.98 | 48.99 | 199,757 | -0.85(-1.71%) |
Jun 22, 2021 | 49.97 | 49.97 | 48.77 | 49.84 | 115,187 | -0.14(-0.28%) |
Jun 21, 2021 | 48.72 | 50.61 | 48.05 | 49.98 | 186,461 | +1.83(+3.80%) |
Jun 18, 2021 | 50.38 | 50.70 | 47.88 | 48.15 | 515,538 | -3.40(-6.59%) |
Jun 17, 2021 | 52.99 | 53.07 | 50.93 | 51.55 | 175,251 | -1.25(-2.36%) |
Jun 16, 2021 | 52.51 | 53.34 | 51.87 | 52.80 | 196,490 | +0.06(+0.11%) |
Jun 15, 2021 | 52.21 | 53.25 | 51.99 | 52.74 | 186,038 | +0.68(+1.31%) |
Jun 14, 2021 | 51.18 | 52.09 | 50.97 | 52.06 | 300,803 | +0.90(+1.76%) |
Jun 11, 2021 | 52.31 | 52.40 | 50.98 | 51.16 | 167,012 | -0.80(-1.54%) |
Jun 10, 2021 | 53.49 | 53.49 | 51.89 | 51.96 | 173,086 | -1.13(-2.12%) |
Jun 09, 2021 | 53.38 | 53.38 | 52.48 | 53.09 | 161,526 | -0.12(-0.22%) |
Jun 08, 2021 | 52.95 | 53.50 | 52.40 | 53.20 | 176,973 | +0.27(+0.50%) |
Jun 07, 2021 | 53.31 | 53.32 | 52.38 | 52.94 | 232,169 | +0.39(+0.73%) |
Jun 04, 2021 | 52.59 | 52.90 | 52.05 | 52.55 | 94,444 | +0.08(+0.15%) |
Jun 03, 2021 | 52.38 | 52.99 | 51.82 | 52.47 | 133,486 | -0.07(-0.13%) |
Jun 02, 2021 | 53.10 | 53.64 | 52.29 | 52.54 | 185,731 | -0.60(-1.13%) |