Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.64 | 51.64 | 50.96 | 51.10 | 7,995 | -0.79(-1.52%) |
Aug 30, 2021 | 52.31 | 52.31 | 51.61 | 51.89 | 23,862 | -0.43(-0.83%) |
Aug 27, 2021 | 51.95 | 52.33 | 51.88 | 52.32 | 2,652 | +0.47(+0.91%) |
Aug 26, 2021 | 51.91 | 51.95 | 51.79 | 51.85 | 1,039 | -0.28(-0.54%) |
Aug 25, 2021 | 51.90 | 52.14 | 51.80 | 52.13 | 2,304 | +0.21(+0.40%) |
Aug 24, 2021 | 51.12 | 51.92 | 51.12 | 51.92 | 5,291 | +0.42(+0.82%) |
Aug 23, 2021 | 51.48 | 51.50 | 51.39 | 51.50 | 4,134 | +0.20(+0.39%) |
Aug 20, 2021 | 51.15 | 51.31 | 51.15 | 51.31 | 1,532 | +0.25(+0.49%) |
Aug 19, 2021 | 51.31 | 51.35 | 51.01 | 51.06 | 4,165 | -1.13(-2.17%) |
Aug 18, 2021 | 51.60 | 52.19 | 51.60 | 52.19 | 1,745 | -0.14(-0.26%) |
Aug 17, 2021 | 52.32 | 53.22 | 52.13 | 52.33 | 3,791 | +0.21(+0.39%) |
Aug 16, 2021 | 52.02 | 52.13 | 51.80 | 52.12 | 2,182 | -0.03(-0.05%) |
Aug 13, 2021 | 51.26 | 52.18 | 51.26 | 52.15 | 6,767 | +0.76(+1.48%) |
Aug 12, 2021 | 50.22 | 51.65 | 50.22 | 51.38 | 7,571 | +1.13(+2.26%) |
Aug 11, 2021 | 50.30 | 50.39 | 50.25 | 50.25 | 1,609 | -0.69(-1.36%) |
Aug 10, 2021 | 50.75 | 50.95 | 50.72 | 50.94 | 1,589 | +0.79(+1.58%) |
Aug 09, 2021 | 50.08 | 50.16 | 49.85 | 50.15 | 3,695 | -0.47(-0.92%) |
Aug 06, 2021 | 50.36 | 50.63 | 50.36 | 50.62 | 2,032 | +0.66(+1.32%) |
Aug 05, 2021 | 49.64 | 49.98 | 49.64 | 49.96 | 5,109 | +0.22(+0.44%) |
Aug 04, 2021 | 49.76 | 49.76 | 49.62 | 49.74 | 525 | +0.15(+0.30%) |
Aug 03, 2021 | 49.16 | 49.59 | 49.16 | 49.59 | 2,648 | +0.19(+0.39%) |
Aug 02, 2021 | 49.27 | 49.63 | 49.27 | 49.40 | 6,687 | +0.00(+0.00%) |
Jul 30, 2021 | 49.32 | 49.42 | 49.31 | 49.40 | 3,444 | -0.39(-0.78%) |
Jul 29, 2021 | 50.14 | 50.14 | 49.70 | 49.79 | 2,761 | -0.19(-0.38%) |
Jul 28, 2021 | 49.99 | 49.99 | 49.59 | 49.98 | 3,064 | +0.08(+0.16%) |
Jul 27, 2021 | 49.80 | 49.90 | 49.61 | 49.90 | 6,932 | +0.46(+0.94%) |
Jul 26, 2021 | 49.22 | 49.59 | 49.22 | 49.44 | 2,822 | -0.05(-0.10%) |
Jul 23, 2021 | 49.68 | 49.68 | 49.16 | 49.49 | 1,753 | -0.08(-0.16%) |
Jul 22, 2021 | 49.55 | 49.67 | 49.14 | 49.57 | 4,934 | +0.73(+1.49%) |
Jul 21, 2021 | 48.67 | 48.85 | 48.51 | 48.84 | 5,532 | -0.01(-0.01%) |
Jul 20, 2021 | 48.57 | 49.17 | 48.57 | 48.84 | 3,399 | +0.99(+2.06%) |
Jul 19, 2021 | 48.44 | 48.44 | 47.81 | 47.86 | 8,000 | -1.73(-3.48%) |
Jul 16, 2021 | 49.43 | 49.63 | 49.39 | 49.59 | 3,044 | +0.37(+0.76%) |
Jul 15, 2021 | 49.40 | 49.47 | 49.11 | 49.21 | 3,074 | -0.42(-0.84%) |
Jul 14, 2021 | 49.45 | 49.65 | 49.17 | 49.63 | 23,576 | +0.85(+1.75%) |
Jul 13, 2021 | 48.63 | 48.78 | 48.42 | 48.78 | 3,245 | +0.09(+0.18%) |
Jul 12, 2021 | 48.33 | 48.73 | 48.30 | 48.69 | 11,358 | +0.40(+0.83%) |
Jul 09, 2021 | 48.22 | 48.42 | 48.22 | 48.29 | 2,865 | +0.38(+0.78%) |
Jul 08, 2021 | 47.82 | 47.95 | 47.82 | 47.91 | 1,994 | -0.65(-1.33%) |
Jul 07, 2021 | 48.02 | 48.57 | 47.94 | 48.56 | 4,003 | +0.38(+0.80%) |
Jul 06, 2021 | 48.16 | 48.20 | 47.54 | 48.18 | 5,493 | +0.11(+0.23%) |
Jul 02, 2021 | 47.66 | 48.06 | 47.66 | 48.06 | 1,148 | +0.66(+1.39%) |
Jul 01, 2021 | 47.49 | 47.87 | 47.29 | 47.41 | 3,930 | +0.46(+0.99%) |
Jun 30, 2021 | 47.31 | 47.79 | 46.79 | 46.94 | 2,894 | -1.29(-2.67%) |
Jun 29, 2021 | 48.32 | 48.32 | 48.06 | 48.23 | 1,934 | +0.01(+0.03%) |
Jun 28, 2021 | 48.42 | 48.60 | 48.20 | 48.22 | 3,351 | +0.07(+0.14%) |
Jun 25, 2021 | 48.02 | 48.27 | 47.94 | 48.15 | 12,177 | +0.34(+0.71%) |
Jun 24, 2021 | 47.72 | 47.84 | 47.72 | 47.81 | 1,682 | -0.13(-0.27%) |
Jun 23, 2021 | 47.79 | 47.94 | 47.70 | 47.94 | 2,822 | +0.58(+1.22%) |
Jun 22, 2021 | 47.09 | 47.44 | 47.03 | 47.36 | 1,875 | +0.41(+0.88%) |
Jun 21, 2021 | 46.65 | 47.13 | 46.58 | 46.95 | 2,562 | +0.06(+0.13%) |
Jun 18, 2021 | 46.66 | 47.28 | 46.66 | 46.89 | 2,650 | +0.70(+1.51%) |
Jun 17, 2021 | 46.85 | 46.85 | 46.00 | 46.19 | 7,050 | -1.17(-2.48%) |
Jun 16, 2021 | 47.95 | 48.01 | 47.37 | 47.37 | 2,365 | -0.53(-1.12%) |
Jun 15, 2021 | 47.80 | 47.90 | 47.70 | 47.90 | 2,025 | +0.44(+0.94%) |
Jun 14, 2021 | 46.46 | 47.67 | 46.46 | 47.46 | 3,347 | -1.07(-2.20%) |
Jun 11, 2021 | 48.75 | 48.75 | 48.22 | 48.52 | 2,234 | -0.15(-0.32%) |
Jun 10, 2021 | 48.06 | 48.74 | 48.06 | 48.68 | 1,317 | +0.43(+0.89%) |
Jun 09, 2021 | 47.82 | 48.38 | 47.79 | 48.25 | 2,256 | +0.74(+1.56%) |
Jun 08, 2021 | 47.39 | 47.69 | 47.39 | 47.51 | 2,514 | +0.53(+1.13%) |
Jun 07, 2021 | 48.20 | 48.20 | 46.87 | 46.98 | 2,573 | -0.98(-2.04%) |
Jun 04, 2021 | 47.60 | 48.01 | 47.44 | 47.96 | 4,179 | +1.04(+2.21%) |
Jun 03, 2021 | 46.71 | 46.94 | 46.71 | 46.92 | 1,800 | +0.32(+0.70%) |
Jun 02, 2021 | 46.68 | 46.82 | 46.50 | 46.60 | 3,183 | -0.30(-0.63%) |