Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.49 | 49.52 | 49.43 | 49.50 | 448,482 | +0.01(+0.02%) |
Aug 30, 2021 | 49.44 | 49.50 | 49.40 | 49.49 | 297,062 | +0.05(+0.11%) |
Aug 27, 2021 | 49.34 | 49.48 | 49.28 | 49.44 | 401,451 | +0.14(+0.28%) |
Aug 26, 2021 | 49.32 | 49.38 | 49.27 | 49.30 | 529,724 | +0.01(+0.02%) |
Aug 25, 2021 | 49.39 | 49.40 | 49.26 | 49.29 | 371,761 | -0.16(-0.31%) |
Aug 24, 2021 | 49.60 | 49.60 | 49.36 | 49.45 | 634,263 | +0.02(+0.03%) |
Aug 23, 2021 | 49.25 | 49.44 | 49.25 | 49.43 | 303,423 | +0.02(+0.04%) |
Aug 20, 2021 | 49.41 | 49.48 | 49.38 | 49.41 | 482,325 | +0.00(+0.00%) |
Aug 19, 2021 | 49.43 | 49.50 | 49.39 | 49.41 | 443,257 | +0.02(+0.04%) |
Aug 18, 2021 | 49.36 | 49.40 | 49.31 | 49.40 | 446,132 | +0.01(+0.02%) |
Aug 17, 2021 | 49.41 | 49.43 | 49.36 | 49.39 | 357,742 | -0.05(-0.09%) |
Aug 16, 2021 | 49.43 | 49.49 | 49.41 | 49.43 | 433,292 | +0.05(+0.09%) |
Aug 13, 2021 | 49.28 | 49.40 | 49.20 | 49.39 | 481,828 | +0.15(+0.30%) |
Aug 12, 2021 | 49.21 | 49.24 | 49.13 | 49.24 | 308,363 | -0.01(-0.02%) |
Aug 11, 2021 | 49.20 | 49.26 | 49.14 | 49.25 | 441,432 | +0.05(+0.09%) |
Aug 10, 2021 | 49.21 | 49.30 | 49.17 | 49.20 | 445,482 | -0.08(-0.17%) |
Aug 09, 2021 | 49.38 | 49.40 | 49.27 | 49.29 | 272,399 | -0.07(-0.15%) |
Aug 06, 2021 | 49.41 | 49.41 | 49.34 | 49.36 | 298,223 | -0.18(-0.37%) |
Aug 05, 2021 | 49.60 | 49.60 | 49.49 | 49.54 | 465,713 | -0.11(-0.22%) |
Aug 04, 2021 | 49.67 | 49.73 | 49.52 | 49.65 | 657,746 | +0.01(+0.02%) |
Aug 03, 2021 | 49.75 | 49.75 | 49.61 | 49.64 | 412,447 | +0.03(+0.06%) |
Aug 02, 2021 | 49.55 | 49.68 | 49.51 | 49.62 | 1,089,929 | +0.09(+0.18%) |
Jul 30, 2021 | 49.51 | 49.53 | 49.48 | 49.52 | 340,817 | +0.05(+0.11%) |
Jul 29, 2021 | 49.46 | 49.49 | 49.38 | 49.47 | 574,431 | -0.05(-0.09%) |
Jul 28, 2021 | 49.45 | 49.51 | 49.39 | 49.51 | 515,199 | +0.03(+0.06%) |
Jul 27, 2021 | 49.41 | 49.50 | 49.40 | 49.49 | 771,168 | +0.08(+0.17%) |
Jul 26, 2021 | 49.51 | 49.51 | 49.38 | 49.41 | 272,435 | -0.01(-0.02%) |
Jul 23, 2021 | 49.44 | 49.44 | 49.33 | 49.41 | 275,293 | +0.01(+0.02%) |
Jul 22, 2021 | 49.33 | 49.45 | 49.31 | 49.41 | 497,653 | +0.06(+0.13%) |
Jul 21, 2021 | 49.33 | 49.37 | 49.29 | 49.34 | 513,308 | -0.14(-0.28%) |
Jul 20, 2021 | 49.67 | 49.67 | 49.44 | 49.48 | 931,019 | -0.02(-0.04%) |
Jul 19, 2021 | 49.46 | 49.54 | 49.41 | 49.50 | 645,565 | +0.24(+0.48%) |
Jul 16, 2021 | 49.21 | 49.30 | 49.10 | 49.26 | 316,467 | +0.00(+0.00%) |
Jul 15, 2021 | 49.37 | 49.37 | 49.16 | 49.26 | 519,904 | +0.10(+0.20%) |
Jul 14, 2021 | 49.10 | 49.19 | 49.10 | 49.16 | 384,870 | +0.07(+0.15%) |
Jul 13, 2021 | 49.13 | 49.20 | 49.01 | 49.09 | 612,807 | -0.05(-0.11%) |
Jul 12, 2021 | 49.18 | 49.21 | 49.11 | 49.14 | 398,145 | -0.02(-0.04%) |
Jul 09, 2021 | 49.16 | 49.22 | 49.12 | 49.16 | 712,586 | -0.16(-0.31%) |
Jul 08, 2021 | 49.27 | 49.36 | 49.23 | 49.31 | 854,006 | +0.13(+0.26%) |
Jul 07, 2021 | 49.19 | 49.28 | 49.16 | 49.19 | 1,000,351 | +0.02(+0.04%) |
Jul 06, 2021 | 49.06 | 49.20 | 48.97 | 49.17 | 289,248 | +0.16(+0.34%) |
Jul 02, 2021 | 48.94 | 49.04 | 48.94 | 49.00 | 460,817 | +0.04(+0.07%) |
Jul 01, 2021 | 49.01 | 49.01 | 48.89 | 48.97 | 506,194 | -0.01(-0.02%) |
Jun 30, 2021 | 49.00 | 49.04 | 48.94 | 48.98 | 1,404,226 | +0.06(+0.12%) |
Jun 29, 2021 | 48.89 | 48.96 | 48.87 | 48.92 | 754,508 | +0.00(+0.00%) |
Jun 28, 2021 | 48.61 | 48.92 | 48.61 | 48.92 | 439,607 | +0.09(+0.19%) |
Jun 25, 2021 | 48.88 | 48.91 | 48.78 | 48.83 | 325,242 | -0.09(-0.19%) |
Jun 24, 2021 | 48.91 | 48.93 | 48.88 | 48.92 | 438,804 | +0.05(+0.09%) |
Jun 23, 2021 | 48.82 | 48.90 | 48.79 | 48.88 | 513,397 | -0.04(-0.07%) |
Jun 22, 2021 | 48.79 | 48.92 | 48.77 | 48.91 | 561,132 | +0.03(+0.06%) |
Jun 21, 2021 | 48.87 | 48.91 | 48.83 | 48.88 | 369,191 | -0.11(-0.22%) |
Jun 18, 2021 | 48.86 | 48.99 | 48.79 | 48.99 | 834,680 | +0.14(+0.28%) |
Jun 17, 2021 | 48.76 | 48.95 | 48.73 | 48.86 | 555,906 | +0.17(+0.36%) |
Jun 16, 2021 | 48.89 | 48.91 | 48.64 | 48.68 | 762,258 | -0.17(-0.35%) |
Jun 15, 2021 | 48.86 | 48.86 | 48.80 | 48.86 | 527,176 | -0.03(-0.06%) |
Jun 14, 2021 | 48.98 | 49.00 | 48.85 | 48.88 | 379,850 | -0.10(-0.20%) |
Jun 11, 2021 | 48.98 | 48.98 | 48.93 | 48.98 | 372,746 | -0.02(-0.04%) |
Jun 10, 2021 | 48.89 | 49.00 | 48.78 | 49.00 | 517,368 | +0.11(+0.22%) |
Jun 09, 2021 | 48.93 | 48.96 | 48.87 | 48.89 | 1,037,094 | +0.08(+0.17%) |
Jun 08, 2021 | 48.82 | 48.82 | 48.77 | 48.81 | 444,844 | +0.07(+0.15%) |
Jun 07, 2021 | 48.73 | 48.74 | 48.70 | 48.74 | 456,893 | +0.00(+0.00%) |
Jun 04, 2021 | 48.63 | 48.77 | 48.63 | 48.74 | 400,048 | +0.15(+0.30%) |
Jun 03, 2021 | 48.65 | 48.65 | 48.58 | 48.59 | 362,989 | -0.08(-0.17%) |
Jun 02, 2021 | 48.69 | 48.70 | 48.65 | 48.67 | 379,266 | +0.05(+0.11%) |