Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 51.00 | 51.28 | 51.00 | 51.26 | 756 | +0.08(+0.15%) |
Aug 30, 2021 | 50.99 | 51.18 | 50.99 | 51.18 | 201 | +0.26(+0.52%) |
Aug 27, 2021 | 50.78 | 51.00 | 50.78 | 50.92 | 2,343 | +0.68(+1.35%) |
Aug 26, 2021 | 50.22 | 50.24 | 50.22 | 50.24 | 921 | -0.08(-0.16%) |
Aug 25, 2021 | 50.16 | 50.49 | 50.16 | 50.32 | 1,198 | -0.00(-0.01%) |
Aug 24, 2021 | 50.24 | 50.32 | 50.24 | 50.32 | 276 | -0.08(-0.15%) |
Aug 23, 2021 | 50.43 | 50.47 | 50.40 | 50.40 | 930 | -0.16(-0.31%) |
Aug 20, 2021 | 50.34 | 50.56 | 50.34 | 50.56 | 1,826 | +0.31(+0.61%) |
Aug 19, 2021 | 50.06 | 50.25 | 50.06 | 50.25 | 1,237 | -0.16(-0.32%) |
Aug 18, 2021 | 50.62 | 50.62 | 50.41 | 50.41 | 1,474 | -0.16(-0.32%) |
Aug 17, 2021 | 50.57 | 50.57 | 50.57 | 50.57 | 214 | -0.39(-0.76%) |
Aug 16, 2021 | 50.81 | 51.09 | 50.81 | 50.96 | 5,811 | +0.11(+0.22%) |
Aug 13, 2021 | 50.74 | 51.65 | 50.70 | 50.85 | 5,129 | +0.25(+0.49%) |
Aug 12, 2021 | 50.57 | 50.62 | 50.52 | 50.60 | 1,734 | +0.05(+0.10%) |
Aug 11, 2021 | 50.55 | 50.79 | 50.52 | 50.55 | 4,027 | +0.34(+0.67%) |
Aug 10, 2021 | 50.62 | 50.62 | 50.22 | 50.22 | 3,067 | -0.48(-0.94%) |
Aug 09, 2021 | 50.76 | 50.76 | 50.66 | 50.69 | 2,921 | -0.10(-0.20%) |
Aug 06, 2021 | 50.24 | 50.79 | 50.24 | 50.79 | 1,718 | +0.29(+0.57%) |
Aug 05, 2021 | 50.72 | 51.18 | 49.57 | 50.51 | 27,275 | -0.10(-0.19%) |
Aug 04, 2021 | 50.78 | 50.78 | 50.52 | 50.60 | 6,129 | -0.18(-0.36%) |
Aug 03, 2021 | 50.91 | 50.91 | 50.60 | 50.78 | 1,506 | +0.19(+0.38%) |
Aug 02, 2021 | 50.91 | 50.91 | 50.57 | 50.59 | 1,592 | -0.08(-0.15%) |
Jul 30, 2021 | 51.02 | 51.03 | 50.67 | 50.67 | 931 | -0.01(-0.03%) |
Jul 29, 2021 | 50.68 | 50.68 | 50.68 | 50.68 | 129 | -0.01(-0.01%) |
Jul 28, 2021 | 50.82 | 50.82 | 50.54 | 50.68 | 2,812 | +0.19(+0.38%) |
Jul 27, 2021 | 50.43 | 50.59 | 50.24 | 50.49 | 5,003 | +0.18(+0.35%) |
Jul 26, 2021 | 50.10 | 50.32 | 50.04 | 50.32 | 6,987 | -0.12(-0.23%) |
Jul 23, 2021 | 50.40 | 50.43 | 50.25 | 50.43 | 818 | +0.28(+0.56%) |
Jul 22, 2021 | 50.05 | 50.15 | 50.05 | 50.15 | 627 | -0.16(-0.32%) |
Jul 21, 2021 | 50.33 | 50.33 | 50.32 | 50.32 | 415 | +0.09(+0.17%) |
Jul 20, 2021 | 49.86 | 50.23 | 49.86 | 50.23 | 959 | +0.99(+2.01%) |
Jul 19, 2021 | 49.38 | 49.38 | 49.24 | 49.24 | 916 | -0.90(-1.80%) |
Jul 16, 2021 | 50.51 | 50.51 | 50.15 | 50.15 | 827 | -0.12(-0.25%) |
Jul 15, 2021 | 50.26 | 50.30 | 50.06 | 50.27 | 1,290 | -0.17(-0.34%) |
Jul 14, 2021 | 50.22 | 50.44 | 49.96 | 50.44 | 2,012 | +0.26(+0.53%) |
Jul 13, 2021 | 50.68 | 50.68 | 50.05 | 50.18 | 10,351 | -0.41(-0.81%) |
Jul 12, 2021 | 49.92 | 50.59 | 49.92 | 50.59 | 783 | +0.37(+0.74%) |
Jul 09, 2021 | 50.05 | 50.22 | 50.05 | 50.22 | 642 | +0.67(+1.35%) |
Jul 08, 2021 | 49.51 | 49.55 | 49.48 | 49.55 | 3,023 | -0.30(-0.60%) |
Jul 07, 2021 | 49.70 | 49.85 | 49.58 | 49.85 | 2,287 | +0.23(+0.46%) |
Jul 06, 2021 | 49.03 | 49.62 | 49.03 | 49.62 | 1,741 | +0.26(+0.53%) |
Jul 02, 2021 | 49.30 | 49.37 | 49.28 | 49.36 | 884 | +0.26(+0.52%) |
Jul 01, 2021 | 49.86 | 49.86 | 48.78 | 49.10 | 7,180 | +0.06(+0.11%) |
Jun 30, 2021 | 49.28 | 49.28 | 48.92 | 49.05 | 615 | -0.38(-0.78%) |
Jun 29, 2021 | 51.49 | 51.49 | 49.37 | 49.43 | 1,522 | -0.09(-0.18%) |
Jun 28, 2021 | 49.97 | 49.97 | 49.44 | 49.52 | 1,068 | -0.64(-1.28%) |
Jun 25, 2021 | 49.95 | 50.16 | 49.95 | 50.16 | 286 | +0.21(+0.42%) |
Jun 24, 2021 | 49.91 | 51.43 | 49.73 | 49.95 | 1,918 | +0.09(+0.18%) |
Jun 23, 2021 | 49.73 | 49.86 | 49.73 | 49.86 | 359 | -0.11(-0.22%) |
Jun 22, 2021 | 50.09 | 50.15 | 49.97 | 49.97 | 1,119 | -0.28(-0.55%) |
Jun 21, 2021 | 49.09 | 50.26 | 49.09 | 50.25 | 924 | +1.04(+2.11%) |
Jun 18, 2021 | 49.94 | 50.46 | 49.13 | 49.21 | 2,360 | -0.91(-1.81%) |
Jun 17, 2021 | 50.18 | 50.22 | 49.97 | 50.12 | 3,283 | -0.29(-0.57%) |
Jun 16, 2021 | 50.70 | 50.94 | 50.29 | 50.40 | 1,381 | -0.47(-0.93%) |
Jun 15, 2021 | 50.48 | 50.88 | 50.48 | 50.88 | 3,717 | +0.05(+0.10%) |
Jun 14, 2021 | 50.74 | 51.00 | 50.36 | 50.82 | 3,322 | -0.29(-0.57%) |
Jun 11, 2021 | 51.22 | 51.22 | 50.86 | 51.12 | 5,583 | -0.79(-1.52%) |
Jun 10, 2021 | 51.54 | 52.05 | 51.54 | 51.91 | 6,264 | +0.59(+1.16%) |
Jun 09, 2021 | 51.66 | 51.70 | 50.90 | 51.31 | 2,172 | +0.24(+0.46%) |
Jun 08, 2021 | 51.36 | 51.48 | 50.68 | 51.08 | 2,871 | +1.16(+2.33%) |
Jun 07, 2021 | 49.85 | 50.23 | 49.32 | 49.91 | 7,146 | -0.33(-0.65%) |
Jun 04, 2021 | 50.72 | 50.87 | 49.51 | 50.24 | 2,618 | -0.30(-0.60%) |
Jun 03, 2021 | 50.66 | 50.78 | 49.47 | 50.54 | 4,827 | -0.40(-0.79%) |
Jun 02, 2021 | 50.06 | 51.11 | 49.43 | 50.95 | 10,068 | +2.02(+4.14%) |