Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.77 | 48.81 | 48.65 | 48.72 | 157,224 | -0.06(-0.12%) |
Aug 30, 2021 | 48.65 | 48.86 | 48.63 | 48.78 | 106,555 | +0.23(+0.47%) |
Aug 27, 2021 | 48.23 | 48.60 | 48.15 | 48.55 | 165,950 | +0.40(+0.83%) |
Aug 26, 2021 | 48.38 | 48.40 | 48.12 | 48.15 | 257,629 | -0.27(-0.56%) |
Aug 25, 2021 | 48.35 | 48.46 | 48.30 | 48.42 | 106,056 | +0.12(+0.25%) |
Aug 24, 2021 | 48.32 | 48.37 | 48.26 | 48.30 | 130,634 | +0.07(+0.15%) |
Aug 23, 2021 | 48.00 | 48.34 | 48.00 | 48.23 | 191,651 | +0.40(+0.84%) |
Aug 20, 2021 | 47.45 | 47.85 | 47.41 | 47.83 | 183,843 | +0.39(+0.82%) |
Aug 19, 2021 | 47.05 | 47.56 | 47.05 | 47.44 | 518,375 | +0.08(+0.17%) |
Aug 18, 2021 | 47.77 | 47.95 | 47.34 | 47.36 | 277,084 | -0.52(-1.09%) |
Aug 17, 2021 | 47.92 | 47.99 | 47.55 | 47.88 | 323,925 | -0.33(-0.68%) |
Aug 16, 2021 | 47.96 | 48.21 | 47.76 | 48.21 | 145,448 | +0.11(+0.23%) |
Aug 13, 2021 | 48.06 | 48.10 | 48.00 | 48.10 | 35,636 | +0.08(+0.17%) |
Aug 12, 2021 | 47.84 | 48.02 | 47.74 | 48.02 | 138,777 | +0.17(+0.36%) |
Aug 11, 2021 | 47.87 | 47.87 | 47.74 | 47.85 | 157,233 | +0.13(+0.27%) |
Aug 10, 2021 | 47.73 | 47.81 | 47.66 | 47.72 | 115,018 | +0.02(+0.04%) |
Aug 09, 2021 | 47.72 | 47.75 | 47.59 | 47.70 | 95,007 | -0.01(-0.02%) |
Aug 06, 2021 | 47.67 | 47.76 | 47.65 | 47.71 | 118,326 | +0.06(+0.13%) |
Aug 05, 2021 | 47.49 | 47.65 | 47.45 | 47.65 | 156,123 | +0.30(+0.63%) |
Aug 04, 2021 | 47.43 | 47.48 | 47.32 | 47.35 | 140,184 | -0.21(-0.44%) |
Aug 03, 2021 | 47.34 | 47.57 | 47.04 | 47.56 | 193,729 | +0.25(+0.53%) |
Jul 30, 2021 | 47.31 | 47.31 | 47.31 | 0 | -0.22(-0.46%) | |
Jul 29, 2021 | 47.43 | 47.64 | 47.43 | 47.53 | 139,110 | +0.19(+0.40%) |
Jul 28, 2021 | 47.43 | 47.47 | 47.20 | 47.34 | 224,907 | -0.03(-0.06%) |
Jul 27, 2021 | 47.45 | 47.45 | 47.03 | 47.37 | 360,582 | -0.19(-0.40%) |
Jul 26, 2021 | 47.37 | 47.57 | 47.37 | 47.56 | 143,939 | +0.12(+0.25%) |
Jul 23, 2021 | 47.18 | 47.48 | 47.11 | 47.44 | 174,077 | +0.49(+1.04%) |
Jul 22, 2021 | 46.87 | 46.98 | 46.79 | 46.95 | 155,746 | +0.10(+0.21%) |
Jul 21, 2021 | 46.64 | 46.88 | 46.61 | 46.85 | 215,053 | +0.35(+0.75%) |
Jul 20, 2021 | 45.90 | 46.63 | 45.80 | 46.50 | 342,956 | +0.73(+1.59%) |
Jul 19, 2021 | 45.96 | 45.98 | 45.48 | 45.77 | 887,240 | -0.75(-1.61%) |
Jul 16, 2021 | 47.01 | 47.01 | 46.47 | 46.52 | 231,384 | -0.35(-0.75%) |
Jul 15, 2021 | 46.90 | 46.95 | 46.67 | 46.87 | 300,793 | -0.14(-0.30%) |
Jul 14, 2021 | 47.15 | 47.21 | 46.91 | 47.01 | 249,562 | +0.05(+0.11%) |
Jul 13, 2021 | 47.05 | 47.20 | 46.96 | 46.96 | 249,427 | -0.20(-0.42%) |
Jul 12, 2021 | 46.96 | 47.16 | 46.92 | 47.16 | 108,872 | +0.21(+0.45%) |
Jul 09, 2021 | 46.65 | 46.98 | 46.62 | 46.95 | 154,620 | +0.51(+1.10%) |
Jul 08, 2021 | 46.22 | 46.53 | 46.10 | 46.44 | 375,513 | -0.42(-0.90%) |
Jul 07, 2021 | 46.77 | 46.87 | 46.53 | 46.86 | 145,286 | +0.20(+0.43%) |
Jul 06, 2021 | 46.78 | 46.78 | 46.38 | 46.66 | 171,907 | -0.07(-0.15%) |
Jul 05, 2021 | 46.70 | 46.82 | 46.70 | 46.73 | 315,912 | -0.02(-0.04%) |
Jul 02, 2021 | 46.51 | 46.79 | 46.51 | 46.75 | 123,917 | +0.57(+1.23%) |
Jun 30, 2021 | 46.18 | 46.18 | 46.18 | 0 | +0.06(+0.13%) | |
Jun 29, 2021 | 46.11 | 46.19 | 46.06 | 46.12 | 82,940 | +0.02(+0.04%) |
Jun 28, 2021 | 46.03 | 46.10 | 45.91 | 46.10 | 220,830 | +0.12(+0.26%) |
Jun 25, 2021 | 45.90 | 46.01 | 45.88 | 45.98 | 357,423 | +0.16(+0.35%) |
Jun 24, 2021 | 45.79 | 45.87 | 45.78 | 45.82 | 161,333 | +0.06(+0.13%) |
Jun 23, 2021 | 45.80 | 45.92 | 45.76 | 45.76 | 248,166 | -0.07(-0.15%) |
Jun 22, 2021 | 45.58 | 45.91 | 45.50 | 45.83 | 355,731 | +0.25(+0.55%) |
Jun 21, 2021 | 45.12 | 45.59 | 45.04 | 45.58 | 253,281 | +0.64(+1.42%) |
Jun 18, 2021 | 45.15 | 45.23 | 44.90 | 44.94 | 468,064 | -0.60(-1.32%) |
Jun 17, 2021 | 45.53 | 45.65 | 45.28 | 45.54 | 314,801 | -0.04(-0.09%) |
Jun 16, 2021 | 45.83 | 45.84 | 45.31 | 45.58 | 854,223 | -0.22(-0.48%) |
Jun 15, 2021 | 45.94 | 45.94 | 45.73 | 45.80 | 258,009 | -0.12(-0.26%) |
Jun 14, 2021 | 45.82 | 45.92 | 45.67 | 45.92 | 166,556 | +0.11(+0.24%) |
Jun 11, 2021 | 45.80 | 45.81 | 45.65 | 45.81 | 203,081 | +0.08(+0.17%) |
Jun 10, 2021 | 45.64 | 45.82 | 45.52 | 45.73 | 205,673 | +0.21(+0.46%) |
Jun 09, 2021 | 45.68 | 45.68 | 45.50 | 45.52 | 179,902 | -0.09(-0.20%) |
Jun 08, 2021 | 45.68 | 45.69 | 45.40 | 45.61 | 177,977 | +0.02(+0.04%) |
Jun 07, 2021 | 45.64 | 45.65 | 45.48 | 45.59 | 368,471 | -0.04(-0.09%) |
Jun 04, 2021 | 45.42 | 45.66 | 45.42 | 45.63 | 189,561 | +0.39(+0.86%) |
Jun 03, 2021 | 45.10 | 45.35 | 44.96 | 45.24 | 211,430 | -0.16(-0.35%) |
Jun 02, 2021 | 45.38 | 45.48 | 45.28 | 45.40 | 114,654 | +0.08(+0.18%) |