Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 52.45 | 52.51 | 52.34 | 52.44 | 17,694 | -0.01(-0.02%) |
Aug 30, 2021 | 52.41 | 52.55 | 52.21 | 52.45 | 8,222 | +0.36(+0.69%) |
Aug 27, 2021 | 51.97 | 52.27 | 51.97 | 52.09 | 5,216 | +0.24(+0.46%) |
Aug 26, 2021 | 52.13 | 52.13 | 51.73 | 51.84 | 46,818 | -0.32(-0.61%) |
Aug 25, 2021 | 52.12 | 52.16 | 51.94 | 52.16 | 15,670 | +0.21(+0.41%) |
Aug 24, 2021 | 52.09 | 52.09 | 51.92 | 51.95 | 5,390 | +0.22(+0.42%) |
Aug 23, 2021 | 51.73 | 51.94 | 51.67 | 51.73 | 23,248 | +0.30(+0.59%) |
Aug 20, 2021 | 51.14 | 51.45 | 51.14 | 51.43 | 7,098 | +0.60(+1.17%) |
Aug 19, 2021 | 50.73 | 51.10 | 50.73 | 50.84 | 5,226 | -0.04(-0.08%) |
Aug 18, 2021 | 51.44 | 51.53 | 50.80 | 50.88 | 21,516 | -0.59(-1.15%) |
Aug 17, 2021 | 51.52 | 51.52 | 51.21 | 51.47 | 14,602 | -0.24(-0.47%) |
Aug 16, 2021 | 51.62 | 51.74 | 51.41 | 51.71 | 9,402 | -0.01(-0.02%) |
Aug 13, 2021 | 51.61 | 51.72 | 51.61 | 51.72 | 2,854 | -0.01(-0.01%) |
Aug 12, 2021 | 51.35 | 51.73 | 51.35 | 51.73 | 8,654 | +0.45(+0.88%) |
Aug 11, 2021 | 51.32 | 51.37 | 51.27 | 51.27 | 7,442 | -0.02(-0.03%) |
Aug 10, 2021 | 51.13 | 51.29 | 51.13 | 51.29 | 66,134 | +0.19(+0.37%) |
Aug 09, 2021 | 51.07 | 51.13 | 51.07 | 51.10 | 8,132 | -0.05(-0.09%) |
Aug 06, 2021 | 51.02 | 51.23 | 51.02 | 51.15 | 16,188 | +0.18(+0.35%) |
Aug 05, 2021 | 51.01 | 51.10 | 50.94 | 50.97 | 57,470 | +0.06(+0.12%) |
Aug 04, 2021 | 51.10 | 51.10 | 50.84 | 50.91 | 30,356 | -0.37(-0.71%) |
Aug 03, 2021 | 50.66 | 51.27 | 50.59 | 51.27 | 7,438 | +0.65(+1.28%) |
Aug 02, 2021 | 50.90 | 50.94 | 50.62 | 50.62 | 7,546 | +0.02(+0.03%) |
Jul 30, 2021 | 50.87 | 50.87 | 50.59 | 50.61 | 26,044 | -0.25(-0.49%) |
Jul 29, 2021 | 50.72 | 51.11 | 50.72 | 50.86 | 22,158 | +0.12(+0.23%) |
Jul 28, 2021 | 50.69 | 50.82 | 50.58 | 50.74 | 17,678 | +0.06(+0.13%) |
Jul 27, 2021 | 50.85 | 50.85 | 50.47 | 50.68 | 4,830 | -0.24(-0.48%) |
Jul 26, 2021 | 50.88 | 50.92 | 50.86 | 50.92 | 3,220 | +0.20(+0.40%) |
Jul 23, 2021 | 50.44 | 50.87 | 50.44 | 50.72 | 12,456 | +0.48(+0.96%) |
Jul 22, 2021 | 50.42 | 50.42 | 50.14 | 50.24 | 16,514 | +0.09(+0.18%) |
Jul 21, 2021 | 50.22 | 50.22 | 50.11 | 50.15 | 9,306 | +0.34(+0.69%) |
Jul 20, 2021 | 49.26 | 50.02 | 49.26 | 49.80 | 11,044 | +0.68(+1.38%) |
Jul 19, 2021 | 49.27 | 49.28 | 48.94 | 49.12 | 11,368 | -0.84(-1.69%) |
Jul 16, 2021 | 50.26 | 50.35 | 49.84 | 49.97 | 24,942 | -0.20(-0.40%) |
Jul 15, 2021 | 50.35 | 50.35 | 50.14 | 50.17 | 16,820 | -0.10(-0.21%) |
Jul 14, 2021 | 50.63 | 50.63 | 50.27 | 50.27 | 8,154 | +0.05(+0.09%) |
Jul 13, 2021 | 50.60 | 50.61 | 50.23 | 50.23 | 15,460 | -0.33(-0.65%) |
Jul 12, 2021 | 50.48 | 50.56 | 50.45 | 50.56 | 15,890 | +0.13(+0.26%) |
Jul 09, 2021 | 50.35 | 50.43 | 50.28 | 50.43 | 6,836 | +0.64(+1.28%) |
Jul 08, 2021 | 49.65 | 49.97 | 49.65 | 49.79 | 14,204 | -0.53(-1.05%) |
Jul 07, 2021 | 50.09 | 50.32 | 50.09 | 50.32 | 6,712 | +0.20(+0.40%) |
Jul 06, 2021 | 49.99 | 50.12 | 49.91 | 50.12 | 22,454 | -0.11(-0.22%) |
Jul 02, 2021 | 49.94 | 50.23 | 49.94 | 50.23 | 11,688 | +0.29(+0.58%) |
Jul 01, 2021 | 49.52 | 49.96 | 49.52 | 49.94 | 15,110 | +0.29(+0.59%) |
Jun 30, 2021 | 49.56 | 49.65 | 49.52 | 49.65 | 6,134 | +0.08(+0.15%) |
Jun 29, 2021 | 49.69 | 49.69 | 49.45 | 49.57 | 13,556 | +0.17(+0.35%) |
Jun 28, 2021 | 49.29 | 49.48 | 49.28 | 49.40 | 6,342 | +0.05(+0.10%) |
Jun 25, 2021 | 49.15 | 49.34 | 49.15 | 49.34 | 3,818 | +0.27(+0.55%) |
Jun 24, 2021 | 49.16 | 49.16 | 49.04 | 49.08 | 9,364 | +0.27(+0.55%) |
Jun 23, 2021 | 48.69 | 48.95 | 48.69 | 48.81 | 236,944 | -0.02(-0.04%) |
Jun 22, 2021 | 48.59 | 48.91 | 48.59 | 48.83 | 8,648 | +0.19(+0.40%) |
Jun 21, 2021 | 48.39 | 48.67 | 48.39 | 48.63 | 5,540 | +0.59(+1.23%) |
Jun 18, 2021 | 48.24 | 48.24 | 48.03 | 48.04 | 3,424 | -0.59(-1.22%) |
Jun 17, 2021 | 48.58 | 48.73 | 48.38 | 48.63 | 15,532 | -0.10(-0.20%) |
Jun 16, 2021 | 48.95 | 48.95 | 48.67 | 48.73 | 4,080 | -0.12(-0.25%) |
Jun 15, 2021 | 48.98 | 49.03 | 48.85 | 48.85 | 11,792 | -0.10(-0.21%) |
Jun 14, 2021 | 49.16 | 49.16 | 48.85 | 48.95 | 6,154 | +0.00(+0.00%) |
Jun 11, 2021 | 49.12 | 49.12 | 48.83 | 48.95 | 5,256 | +0.07(+0.14%) |
Jun 10, 2021 | 48.85 | 48.88 | 48.71 | 48.88 | 7,248 | +0.21(+0.42%) |
Jun 09, 2021 | 48.97 | 48.97 | 48.66 | 48.68 | 12,150 | -0.08(-0.15%) |
Jun 08, 2021 | 48.71 | 48.76 | 48.57 | 48.75 | 4,794 | +0.06(+0.12%) |
Jun 07, 2021 | 48.64 | 48.69 | 48.59 | 48.69 | 80,308 | -0.09(-0.18%) |
Jun 04, 2021 | 48.62 | 48.78 | 48.62 | 48.78 | 3,224 | +0.47(+0.97%) |
Jun 03, 2021 | 48.07 | 48.38 | 48.07 | 48.31 | 18,326 | -0.15(-0.30%) |
Jun 02, 2021 | 48.44 | 48.55 | 48.38 | 48.46 | 22,394 | -0.02(-0.04%) |