Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.00 | 47.01 | 46.10 | 46.60 | 248,338 | -0.49(-1.04%) |
Aug 30, 2021 | 48.38 | 48.38 | 46.36 | 47.09 | 310,223 | -1.04(-2.16%) |
Aug 27, 2021 | 47.60 | 49.00 | 47.16 | 48.13 | 511,699 | +0.55(+1.16%) |
Aug 26, 2021 | 46.82 | 47.85 | 46.44 | 47.58 | 293,202 | +0.50(+1.06%) |
Aug 25, 2021 | 47.18 | 48.33 | 46.56 | 47.08 | 505,574 | +0.24(+0.51%) |
Aug 24, 2021 | 45.09 | 46.84 | 44.90 | 46.84 | 302,344 | +1.98(+4.41%) |
Aug 23, 2021 | 43.40 | 45.40 | 43.21 | 44.86 | 525,026 | +1.90(+4.42%) |
Aug 20, 2021 | 43.06 | 43.59 | 42.60 | 42.96 | 501,371 | +0.01(+0.02%) |
Aug 19, 2021 | 42.37 | 43.53 | 41.76 | 42.95 | 533,730 | -0.21(-0.49%) |
Aug 18, 2021 | 43.25 | 44.22 | 43.10 | 43.16 | 241,007 | -0.34(-0.78%) |
Aug 17, 2021 | 44.00 | 44.25 | 42.78 | 43.50 | 349,288 | -0.60(-1.36%) |
Aug 16, 2021 | 44.58 | 45.04 | 43.99 | 44.10 | 233,948 | -0.96(-2.13%) |
Aug 13, 2021 | 45.42 | 45.87 | 44.69 | 45.06 | 322,808 | -0.28(-0.62%) |
Aug 12, 2021 | 45.03 | 45.35 | 43.95 | 45.34 | 376,248 | +0.31(+0.69%) |
Aug 11, 2021 | 45.19 | 45.19 | 43.90 | 45.03 | 294,251 | +0.01(+0.02%) |
Aug 10, 2021 | 46.17 | 46.38 | 44.59 | 45.02 | 380,546 | -1.18(-2.55%) |
Aug 09, 2021 | 45.70 | 47.61 | 45.17 | 46.20 | 380,302 | +0.50(+1.09%) |
Aug 06, 2021 | 45.49 | 45.97 | 44.72 | 45.70 | 440,115 | +0.89(+1.99%) |
Aug 05, 2021 | 44.82 | 45.37 | 44.30 | 44.81 | 262,392 | -0.05(-0.11%) |
Aug 04, 2021 | 45.29 | 46.30 | 44.61 | 44.86 | 307,890 | -1.17(-2.54%) |
Aug 03, 2021 | 45.97 | 46.02 | 44.08 | 46.03 | 389,112 | +0.57(+1.25%) |
Aug 02, 2021 | 46.94 | 46.94 | 45.10 | 45.46 | 627,810 | -1.32(-2.82%) |
Jul 30, 2021 | 46.89 | 47.89 | 46.13 | 46.78 | 435,656 | -0.60(-1.27%) |
Jul 29, 2021 | 46.75 | 47.49 | 46.67 | 47.38 | 451,214 | +0.89(+1.91%) |
Jul 28, 2021 | 44.50 | 46.70 | 44.40 | 46.49 | 744,931 | +2.23(+5.04%) |
Jul 27, 2021 | 45.44 | 48.14 | 43.63 | 44.26 | 817,172 | -3.57(-7.46%) |
Jul 26, 2021 | 48.62 | 48.87 | 47.06 | 47.83 | 804,729 | -0.87(-1.79%) |
Jul 23, 2021 | 48.20 | 49.41 | 47.19 | 48.70 | 639,436 | +1.81(+3.86%) |
Jul 22, 2021 | 47.44 | 48.29 | 46.60 | 46.89 | 652,912 | -1.10(-2.29%) |
Jul 21, 2021 | 44.06 | 47.99 | 44.06 | 47.99 | 650,890 | +3.84(+8.70%) |
Jul 20, 2021 | 42.98 | 44.69 | 42.24 | 44.15 | 454,396 | +1.87(+4.42%) |
Jul 19, 2021 | 40.74 | 43.09 | 39.72 | 42.28 | 373,546 | +0.21(+0.50%) |
Jul 16, 2021 | 43.00 | 43.20 | 42.05 | 42.07 | 288,494 | -0.26(-0.61%) |
Jul 15, 2021 | 42.61 | 43.32 | 41.89 | 42.33 | 440,088 | -0.66(-1.54%) |
Jul 14, 2021 | 43.46 | 44.16 | 42.90 | 42.99 | 402,448 | +0.09(+0.21%) |
Jul 13, 2021 | 43.02 | 43.17 | 42.06 | 42.90 | 223,183 | +0.06(+0.14%) |
Jul 12, 2021 | 43.32 | 43.60 | 41.75 | 42.84 | 350,041 | -0.25(-0.58%) |
Jul 09, 2021 | 42.73 | 43.32 | 41.84 | 43.09 | 379,358 | +0.82(+1.94%) |
Jul 08, 2021 | 42.46 | 43.93 | 41.67 | 42.27 | 665,477 | -2.01(-4.54%) |
Jul 07, 2021 | 47.71 | 49.99 | 44.18 | 44.28 | 2,066,413 | -3.36(-7.05%) |
Jul 06, 2021 | 47.00 | 48.97 | 46.06 | 47.64 | 1,041,109 | +1.07(+2.30%) |
Jul 02, 2021 | 47.24 | 47.50 | 46.51 | 46.57 | 290,076 | -0.27(-0.58%) |
Jul 01, 2021 | 47.63 | 47.78 | 46.43 | 46.84 | 176,268 | -0.66(-1.39%) |
Jun 30, 2021 | 47.57 | 47.76 | 46.69 | 47.50 | 316,436 | -0.48(-1.00%) |
Jun 29, 2021 | 48.90 | 48.90 | 46.31 | 47.98 | 350,857 | -1.00(-2.04%) |
Jun 28, 2021 | 48.50 | 49.00 | 48.38 | 48.98 | 403,136 | +0.97(+2.02%) |
Jun 25, 2021 | 47.38 | 48.68 | 47.17 | 48.01 | 1,028,233 | +0.85(+1.80%) |
Jun 24, 2021 | 47.48 | 47.93 | 46.92 | 47.16 | 326,885 | +0.23(+0.49%) |
Jun 23, 2021 | 46.16 | 47.60 | 46.16 | 46.93 | 387,201 | +0.61(+1.32%) |
Jun 22, 2021 | 44.72 | 46.35 | 44.16 | 46.32 | 389,217 | +2.17(+4.92%) |
Jun 21, 2021 | 42.95 | 44.62 | 42.70 | 44.15 | 423,364 | +1.54(+3.61%) |
Jun 18, 2021 | 43.75 | 44.60 | 41.89 | 42.61 | 1,180,329 | -2.20(-4.91%) |
Jun 17, 2021 | 45.85 | 46.41 | 43.72 | 44.81 | 412,402 | -1.21(-2.63%) |
Jun 16, 2021 | 45.36 | 46.19 | 44.63 | 46.02 | 334,822 | +0.49(+1.08%) |
Jun 15, 2021 | 45.00 | 45.77 | 44.55 | 45.53 | 376,717 | +0.19(+0.42%) |
Jun 14, 2021 | 47.32 | 47.42 | 44.87 | 45.34 | 420,007 | -1.50(-3.20%) |
Jun 11, 2021 | 46.00 | 47.08 | 45.85 | 46.84 | 339,911 | +0.93(+2.03%) |
Jun 10, 2021 | 46.13 | 47.30 | 45.71 | 45.91 | 243,464 | -0.18(-0.39%) |
Jun 09, 2021 | 46.51 | 46.70 | 45.66 | 46.09 | 379,591 | -0.56(-1.20%) |
Jun 08, 2021 | 47.95 | 48.11 | 46.39 | 46.65 | 488,748 | -0.55(-1.17%) |
Jun 07, 2021 | 46.09 | 47.36 | 45.77 | 47.20 | 309,411 | +0.95(+2.05%) |
Jun 04, 2021 | 45.64 | 46.49 | 45.58 | 46.25 | 327,590 | +0.79(+1.74%) |
Jun 03, 2021 | 45.77 | 46.58 | 45.12 | 45.46 | 312,023 | -0.81(-1.75%) |
Jun 02, 2021 | 46.58 | 47.14 | 45.59 | 46.27 | 368,680 | -0.42(-0.90%) |