Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.99 | 48.99 | 48.95 | 48.98 | 206,073 | -0.01(-0.02%) |
Aug 30, 2021 | 48.94 | 48.99 | 48.94 | 48.99 | 224,282 | +0.03(+0.06%) |
Aug 27, 2021 | 48.94 | 48.99 | 48.93 | 48.97 | 332,418 | +0.02(+0.04%) |
Aug 26, 2021 | 48.96 | 48.97 | 48.89 | 48.95 | 587,712 | -0.02(-0.04%) |
Aug 25, 2021 | 48.99 | 48.99 | 48.94 | 48.97 | 208,250 | +0.00(+0.00%) |
Aug 24, 2021 | 48.95 | 49.00 | 48.95 | 48.97 | 612,205 | -0.03(-0.06%) |
Aug 23, 2021 | 48.96 | 49.01 | 48.96 | 48.99 | 403,935 | +0.03(+0.06%) |
Aug 20, 2021 | 48.99 | 48.99 | 48.96 | 48.97 | 465,506 | -0.01(-0.02%) |
Aug 19, 2021 | 49.03 | 49.07 | 48.97 | 48.98 | 299,484 | -0.03(-0.06%) |
Aug 18, 2021 | 48.98 | 49.02 | 48.98 | 49.00 | 265,622 | +0.00(+0.00%) |
Aug 17, 2021 | 49.02 | 49.02 | 48.97 | 49.00 | 563,557 | +0.00(+0.00%) |
Aug 16, 2021 | 49.01 | 49.06 | 48.98 | 49.00 | 435,479 | +0.04(+0.08%) |
Aug 13, 2021 | 48.98 | 49.02 | 48.97 | 48.97 | 387,733 | -0.03(-0.06%) |
Aug 12, 2021 | 49.01 | 49.01 | 48.96 | 48.99 | 620,081 | -0.04(-0.08%) |
Aug 11, 2021 | 49.01 | 49.06 | 49.00 | 49.03 | 323,713 | -0.02(-0.04%) |
Aug 10, 2021 | 49.03 | 49.09 | 49.03 | 49.05 | 366,647 | -0.02(-0.04%) |
Aug 09, 2021 | 49.08 | 49.12 | 49.07 | 49.07 | 281,574 | -0.04(-0.08%) |
Aug 06, 2021 | 49.15 | 49.15 | 49.07 | 49.11 | 357,457 | -0.08(-0.17%) |
Aug 05, 2021 | 49.17 | 49.20 | 49.16 | 49.19 | 177,720 | -0.02(-0.04%) |
Aug 04, 2021 | 49.20 | 49.22 | 49.14 | 49.21 | 253,136 | +0.02(+0.04%) |
Aug 03, 2021 | 49.20 | 49.20 | 49.16 | 49.19 | 323,097 | +0.02(+0.04%) |
Aug 02, 2021 | 49.10 | 49.18 | 49.10 | 49.17 | 198,881 | +0.04(+0.08%) |
Jul 30, 2021 | 49.12 | 49.18 | 49.12 | 49.13 | 158,842 | -0.04(-0.08%) |
Jul 29, 2021 | 49.18 | 49.18 | 49.13 | 49.17 | 199,673 | -0.02(-0.05%) |
Jul 28, 2021 | 49.19 | 49.21 | 49.15 | 49.20 | 237,924 | +0.00(+0.01%) |
Jul 27, 2021 | 49.18 | 49.23 | 49.15 | 49.19 | 438,012 | -0.02(-0.04%) |
Jul 26, 2021 | 49.16 | 49.21 | 49.16 | 49.21 | 252,327 | +0.04(+0.08%) |
Jul 23, 2021 | 49.15 | 49.19 | 49.14 | 49.17 | 314,906 | -0.07(-0.13%) |
Jul 22, 2021 | 49.15 | 49.24 | 49.15 | 49.24 | 397,203 | +0.04(+0.08%) |
Jul 21, 2021 | 49.24 | 49.24 | 49.16 | 49.20 | 412,122 | -0.06(-0.11%) |
Jul 20, 2021 | 49.26 | 49.30 | 49.23 | 49.26 | 228,066 | -0.03(-0.06%) |
Jul 19, 2021 | 49.26 | 49.28 | 49.24 | 49.28 | 369,676 | +0.09(+0.19%) |
Jul 16, 2021 | 49.17 | 49.21 | 49.14 | 49.19 | 385,873 | -0.01(-0.02%) |
Jul 15, 2021 | 49.19 | 49.26 | 49.13 | 49.20 | 215,545 | +0.03(+0.06%) |
Jul 14, 2021 | 49.16 | 49.17 | 49.13 | 49.17 | 179,737 | +0.04(+0.08%) |
Jul 13, 2021 | 49.16 | 49.19 | 49.10 | 49.13 | 844,188 | +0.03(+0.06%) |
Jul 12, 2021 | 49.13 | 49.16 | 49.07 | 49.11 | 336,386 | +0.03(+0.06%) |
Jul 09, 2021 | 49.13 | 49.16 | 49.06 | 49.08 | 261,855 | -0.03(-0.06%) |
Jul 08, 2021 | 49.12 | 49.16 | 49.10 | 49.11 | 476,592 | +0.05(+0.10%) |
Jul 07, 2021 | 49.01 | 49.06 | 49.00 | 49.06 | 303,562 | +0.07(+0.13%) |
Jul 06, 2021 | 49.00 | 49.00 | 48.91 | 48.99 | 420,009 | +0.08(+0.17%) |
Jul 02, 2021 | 48.90 | 48.91 | 48.81 | 48.91 | 222,031 | +0.09(+0.19%) |
Jul 01, 2021 | 48.84 | 48.86 | 48.78 | 48.81 | 289,820 | -0.02(-0.05%) |
Jun 30, 2021 | 48.87 | 48.87 | 48.74 | 48.84 | 360,765 | +0.06(+0.12%) |
Jun 29, 2021 | 48.78 | 48.81 | 48.76 | 48.78 | 399,710 | -0.04(-0.08%) |
Jun 28, 2021 | 48.79 | 48.82 | 48.77 | 48.82 | 410,999 | +0.08(+0.15%) |
Jun 25, 2021 | 48.79 | 48.79 | 48.69 | 48.74 | 431,034 | -0.02(-0.04%) |
Jun 24, 2021 | 48.72 | 48.82 | 48.72 | 48.76 | 354,202 | -0.01(-0.02%) |
Jun 23, 2021 | 48.84 | 48.88 | 48.72 | 48.77 | 614,356 | -0.10(-0.21%) |
Jun 22, 2021 | 48.90 | 48.90 | 48.80 | 48.88 | 473,131 | +0.00(+0.00%) |
Jun 21, 2021 | 48.91 | 48.93 | 48.83 | 48.88 | 555,317 | -0.04(-0.08%) |
Jun 18, 2021 | 48.90 | 48.97 | 48.89 | 48.91 | 506,448 | -0.04(-0.08%) |
Jun 17, 2021 | 48.94 | 48.96 | 48.90 | 48.95 | 832,646 | +0.00(+0.00%) |
Jun 16, 2021 | 48.98 | 49.06 | 48.88 | 48.95 | 468,388 | -0.05(-0.10%) |
Jun 15, 2021 | 49.08 | 49.10 | 49.00 | 49.00 | 610,584 | -0.07(-0.15%) |
Jun 14, 2021 | 49.08 | 49.11 | 49.02 | 49.07 | 409,865 | +0.01(+0.02%) |
Jun 11, 2021 | 49.08 | 49.10 | 49.04 | 49.06 | 411,668 | -0.04(-0.08%) |
Jun 10, 2021 | 49.05 | 49.10 | 49.02 | 49.10 | 743,799 | +0.03(+0.06%) |
Jun 09, 2021 | 48.97 | 49.09 | 48.94 | 49.07 | 1,114,964 | +0.13(+0.27%) |
Jun 08, 2021 | 48.86 | 48.94 | 48.86 | 48.94 | 397,820 | +0.08(+0.17%) |
Jun 07, 2021 | 48.85 | 48.87 | 48.81 | 48.86 | 469,718 | +0.00(+0.00%) |
Jun 04, 2021 | 48.79 | 48.86 | 48.74 | 48.86 | 3,199,834 | +0.11(+0.23%) |
Jun 03, 2021 | 48.78 | 48.78 | 48.73 | 48.74 | 293,059 | -0.01(-0.02%) |
Jun 02, 2021 | 48.75 | 48.81 | 48.73 | 48.75 | 369,696 | -0.01(-0.02%) |