Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.59 | 52.22 | 51.43 | 51.78 | 72,597 | +0.29(+0.57%) |
Aug 30, 2021 | 52.29 | 52.29 | 51.41 | 51.49 | 55,331 | -0.81(-1.55%) |
Aug 27, 2021 | 51.13 | 52.45 | 51.13 | 52.30 | 120,198 | +1.41(+2.78%) |
Aug 26, 2021 | 51.66 | 52.00 | 50.86 | 50.89 | 61,224 | -0.64(-1.24%) |
Aug 25, 2021 | 51.74 | 52.04 | 51.41 | 51.52 | 93,374 | -0.14(-0.26%) |
Aug 24, 2021 | 52.23 | 52.26 | 51.47 | 51.66 | 47,379 | -0.64(-1.22%) |
Aug 23, 2021 | 51.91 | 52.34 | 51.64 | 52.30 | 57,302 | +0.38(+0.74%) |
Aug 20, 2021 | 50.75 | 51.93 | 50.75 | 51.92 | 88,749 | +1.04(+2.04%) |
Aug 19, 2021 | 50.41 | 51.09 | 50.37 | 50.88 | 67,940 | -0.14(-0.27%) |
Aug 18, 2021 | 51.60 | 51.83 | 50.93 | 51.01 | 73,025 | -0.76(-1.46%) |
Aug 17, 2021 | 52.21 | 52.64 | 51.38 | 51.77 | 60,706 | -0.61(-1.17%) |
Aug 16, 2021 | 53.00 | 53.45 | 52.17 | 52.38 | 75,779 | -1.02(-1.91%) |
Aug 13, 2021 | 53.12 | 53.52 | 52.87 | 53.40 | 78,433 | +0.51(+0.97%) |
Aug 12, 2021 | 52.93 | 53.15 | 52.67 | 52.89 | 128,827 | +0.04(+0.07%) |
Aug 11, 2021 | 52.66 | 52.93 | 51.82 | 52.86 | 111,522 | +0.43(+0.82%) |
Aug 10, 2021 | 51.85 | 52.50 | 51.46 | 52.43 | 62,556 | +0.54(+1.04%) |
Aug 09, 2021 | 52.47 | 52.47 | 51.85 | 51.89 | 56,363 | -0.63(-1.20%) |
Aug 06, 2021 | 52.34 | 52.92 | 51.45 | 52.52 | 79,721 | +0.87(+1.68%) |
Aug 05, 2021 | 51.27 | 51.73 | 51.27 | 51.65 | 48,111 | +0.46(+0.89%) |
Aug 04, 2021 | 51.11 | 51.41 | 50.85 | 51.20 | 67,653 | -0.51(-0.99%) |
Aug 03, 2021 | 51.07 | 51.89 | 50.78 | 51.71 | 221,376 | +0.90(+1.78%) |
Aug 02, 2021 | 50.76 | 51.56 | 50.56 | 50.80 | 130,105 | +0.11(+0.22%) |
Jul 30, 2021 | 51.11 | 51.68 | 50.54 | 50.69 | 97,700 | -0.46(-0.89%) |
Jul 29, 2021 | 51.63 | 51.63 | 51.12 | 51.15 | 68,060 | -0.09(-0.18%) |
Jul 28, 2021 | 50.60 | 51.39 | 49.95 | 51.24 | 128,831 | +0.73(+1.45%) |
Jul 27, 2021 | 50.61 | 51.03 | 50.33 | 50.51 | 63,078 | -0.42(-0.82%) |
Jul 26, 2021 | 50.33 | 51.22 | 50.33 | 50.92 | 81,407 | +0.43(+0.84%) |
Jul 23, 2021 | 50.40 | 50.84 | 49.84 | 50.50 | 85,559 | +0.96(+1.94%) |
Jul 22, 2021 | 50.76 | 50.76 | 49.44 | 49.54 | 100,613 | -1.49(-2.93%) |
Jul 21, 2021 | 50.76 | 51.24 | 50.48 | 51.03 | 83,396 | +0.61(+1.20%) |
Jul 20, 2021 | 50.91 | 52.39 | 50.30 | 50.43 | 182,837 | -0.51(-1.00%) |
Jul 19, 2021 | 50.66 | 51.21 | 50.62 | 50.93 | 157,956 | -0.53(-1.02%) |
Jul 16, 2021 | 52.37 | 52.46 | 51.45 | 51.46 | 116,584 | -0.14(-0.28%) |
Jul 15, 2021 | 49.91 | 51.62 | 49.88 | 51.60 | 135,003 | +1.21(+2.41%) |
Jul 14, 2021 | 50.54 | 50.55 | 49.87 | 50.39 | 113,678 | +0.21(+0.42%) |
Jul 13, 2021 | 51.36 | 51.56 | 50.17 | 50.18 | 92,362 | -1.38(-2.67%) |
Jul 12, 2021 | 51.02 | 51.72 | 50.76 | 51.56 | 111,358 | +0.09(+0.18%) |
Jul 09, 2021 | 51.11 | 51.65 | 50.23 | 51.47 | 78,190 | +1.38(+2.75%) |
Jul 08, 2021 | 50.32 | 50.53 | 49.79 | 50.09 | 112,755 | -1.30(-2.52%) |
Jul 07, 2021 | 50.81 | 51.77 | 50.59 | 51.39 | 102,789 | +0.25(+0.50%) |
Jul 06, 2021 | 52.43 | 52.43 | 50.85 | 51.13 | 106,472 | -1.11(-2.12%) |
Jul 02, 2021 | 52.85 | 52.85 | 52.10 | 52.24 | 56,179 | -0.81(-1.52%) |
Jul 01, 2021 | 52.94 | 53.28 | 52.59 | 53.04 | 89,190 | +0.47(+0.90%) |
Jun 30, 2021 | 52.08 | 52.98 | 52.08 | 52.57 | 117,716 | +0.24(+0.47%) |
Jun 29, 2021 | 52.86 | 53.05 | 52.29 | 52.33 | 48,663 | -0.26(-0.50%) |
Jun 28, 2021 | 53.86 | 53.86 | 52.52 | 52.59 | 96,087 | -1.04(-1.94%) |
Jun 25, 2021 | 53.63 | 54.05 | 53.34 | 53.63 | 333,397 | +0.23(+0.42%) |
Jun 24, 2021 | 53.10 | 53.55 | 52.61 | 53.41 | 81,188 | +0.23(+0.43%) |
Jun 23, 2021 | 54.18 | 54.18 | 53.01 | 53.18 | 134,580 | -0.47(-0.88%) |
Jun 22, 2021 | 53.56 | 53.95 | 52.86 | 53.65 | 56,939 | +0.14(+0.25%) |
Jun 21, 2021 | 52.53 | 53.97 | 52.53 | 53.51 | 108,028 | +1.27(+2.43%) |
Jun 18, 2021 | 54.27 | 54.27 | 52.08 | 52.25 | 243,577 | -1.91(-3.53%) |
Jun 17, 2021 | 55.51 | 55.51 | 54.08 | 54.16 | 115,545 | -1.51(-2.72%) |
Jun 16, 2021 | 55.50 | 56.12 | 54.66 | 55.67 | 75,572 | +0.48(+0.87%) |
Jun 15, 2021 | 55.17 | 55.67 | 54.86 | 55.19 | 55,040 | +0.27(+0.49%) |
Jun 14, 2021 | 55.36 | 56.07 | 54.61 | 54.92 | 87,868 | -0.38(-0.69%) |
Jun 11, 2021 | 55.37 | 55.76 | 55.22 | 55.30 | 62,737 | +0.19(+0.35%) |
Jun 10, 2021 | 56.53 | 56.53 | 55.10 | 55.11 | 63,131 | -1.00(-1.78%) |
Jun 09, 2021 | 56.69 | 56.71 | 56.08 | 56.11 | 95,267 | -0.78(-1.37%) |
Jun 08, 2021 | 57.22 | 57.41 | 56.77 | 56.88 | 77,062 | -0.53(-0.93%) |
Jun 07, 2021 | 57.02 | 57.49 | 56.64 | 57.42 | 127,178 | +0.40(+0.70%) |
Jun 04, 2021 | 56.92 | 57.10 | 56.47 | 57.02 | 88,544 | +0.09(+0.16%) |
Jun 03, 2021 | 56.85 | 57.04 | 56.53 | 56.93 | 44,273 | +0.13(+0.22%) |
Jun 02, 2021 | 57.12 | 57.30 | 56.68 | 56.80 | 63,642 | -0.03(-0.05%) |