Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.75 | 45.79 | 45.71 | 45.79 | 3,527 | +0.36(+0.80%) |
Aug 30, 2021 | 45.44 | 45.46 | 45.43 | 45.43 | 778 | -0.03(-0.06%) |
Aug 27, 2021 | 45.37 | 45.45 | 45.37 | 45.45 | 133,119 | +0.19(+0.42%) |
Aug 26, 2021 | 45.42 | 45.44 | 45.22 | 45.26 | 4,275 | -0.20(-0.44%) |
Aug 25, 2021 | 45.33 | 45.56 | 45.33 | 45.47 | 1,550 | +0.05(+0.11%) |
Aug 24, 2021 | 45.26 | 45.42 | 45.26 | 45.42 | 14,743 | +0.39(+0.86%) |
Aug 23, 2021 | 45.05 | 45.11 | 45.00 | 45.03 | 16,186 | +0.52(+1.17%) |
Aug 20, 2021 | 44.21 | 44.51 | 44.18 | 44.51 | 18,139 | +0.02(+0.06%) |
Aug 19, 2021 | 44.35 | 44.54 | 44.35 | 44.48 | 7,799 | -0.42(-0.94%) |
Aug 18, 2021 | 45.09 | 45.22 | 44.91 | 44.91 | 18,772 | -0.16(-0.35%) |
Aug 17, 2021 | 44.88 | 45.07 | 44.82 | 45.07 | 23,821 | -0.19(-0.42%) |
Aug 16, 2021 | 45.00 | 45.26 | 44.95 | 45.26 | 9,102 | -0.44(-0.97%) |
Aug 13, 2021 | 45.84 | 45.84 | 45.70 | 45.70 | 1,917 | -0.21(-0.46%) |
Aug 12, 2021 | 45.85 | 45.91 | 45.85 | 45.91 | 3,036 | -0.17(-0.36%) |
Aug 11, 2021 | 46.08 | 46.09 | 46.02 | 46.07 | 5,975 | +0.53(+1.17%) |
Aug 10, 2021 | 45.42 | 45.57 | 45.42 | 45.54 | 66,567 | +0.10(+0.22%) |
Aug 09, 2021 | 45.26 | 45.44 | 45.25 | 45.44 | 11,268 | +0.09(+0.19%) |
Aug 06, 2021 | 45.47 | 45.47 | 45.33 | 45.35 | 15,226 | +0.05(+0.12%) |
Aug 05, 2021 | 45.22 | 45.35 | 45.22 | 45.30 | 560 | +0.37(+0.83%) |
Aug 04, 2021 | 44.84 | 45.05 | 44.84 | 44.93 | 1,842 | -0.29(-0.64%) |
Aug 03, 2021 | 44.99 | 45.25 | 44.86 | 45.22 | 4,863 | +0.19(+0.43%) |
Aug 02, 2021 | 45.29 | 45.34 | 45.03 | 45.03 | 3,863 | +0.30(+0.66%) |
Jul 30, 2021 | 44.78 | 44.87 | 44.73 | 44.73 | 7,861 | -0.45(-0.99%) |
Jul 29, 2021 | 45.36 | 45.36 | 45.14 | 45.18 | 1,540 | +0.04(+0.10%) |
Jul 28, 2021 | 45.15 | 45.30 | 45.13 | 45.13 | 1,741 | +0.22(+0.48%) |
Jul 27, 2021 | 44.99 | 44.99 | 44.62 | 44.92 | 4,391 | -0.44(-0.97%) |
Jul 26, 2021 | 45.13 | 45.36 | 45.13 | 45.36 | 831 | -0.23(-0.52%) |
Jul 23, 2021 | 45.59 | 45.59 | 45.59 | 45.59 | 947 | +0.36(+0.79%) |
Jul 22, 2021 | 45.28 | 45.28 | 45.20 | 45.24 | 1,979 | -0.05(-0.10%) |
Jul 21, 2021 | 44.88 | 45.28 | 44.88 | 45.28 | 5,860 | +0.49(+1.09%) |
Jul 20, 2021 | 44.23 | 44.83 | 44.23 | 44.79 | 4,570 | +0.73(+1.66%) |
Jul 19, 2021 | 44.26 | 44.26 | 43.78 | 44.06 | 9,880 | -0.93(-2.06%) |
Jul 16, 2021 | 45.17 | 45.17 | 44.97 | 44.99 | 1,443 | -0.38(-0.84%) |
Jul 15, 2021 | 45.36 | 45.37 | 45.36 | 45.37 | 1,691 | -0.62(-1.35%) |
Jul 14, 2021 | 45.99 | 46.17 | 45.94 | 45.99 | 871 | +0.01(+0.03%) |
Jul 13, 2021 | 46.04 | 46.06 | 45.85 | 45.97 | 2,619 | -0.04(-0.09%) |
Jul 12, 2021 | 45.73 | 46.05 | 45.73 | 46.02 | 6,319 | +0.24(+0.53%) |
Jul 09, 2021 | 45.44 | 45.85 | 45.44 | 45.77 | 3,455 | +1.28(+2.87%) |
Jul 08, 2021 | 44.32 | 44.67 | 44.32 | 44.49 | 6,428 | -1.03(-2.26%) |
Jul 07, 2021 | 45.49 | 45.67 | 45.44 | 45.52 | 56,916 | -0.02(-0.04%) |
Jul 06, 2021 | 45.75 | 45.75 | 45.33 | 45.54 | 11,087 | -0.26(-0.57%) |
Jul 02, 2021 | 45.83 | 45.88 | 45.77 | 45.80 | 2,874 | -0.06(-0.12%) |
Jul 01, 2021 | 45.58 | 45.86 | 45.49 | 45.86 | 38,592 | +0.22(+0.49%) |
Jun 30, 2021 | 45.43 | 45.63 | 45.43 | 45.63 | 40,444 | -0.24(-0.53%) |
Jun 29, 2021 | 45.97 | 46.05 | 45.79 | 45.87 | 46,842 | +0.03(+0.07%) |
Jun 28, 2021 | 45.94 | 45.94 | 45.77 | 45.84 | 2,604 | -0.25(-0.54%) |
Jun 25, 2021 | 45.98 | 46.10 | 45.91 | 46.09 | 9,590 | +0.19(+0.41%) |
Jun 24, 2021 | 45.77 | 45.90 | 45.76 | 45.90 | 2,343 | +0.38(+0.84%) |
Jun 23, 2021 | 45.48 | 45.55 | 45.48 | 45.52 | 1,367 | -0.28(-0.62%) |
Jun 22, 2021 | 45.70 | 45.84 | 45.69 | 45.80 | 12,548 | +0.23(+0.49%) |
Jun 21, 2021 | 45.09 | 45.58 | 45.09 | 45.58 | 11,386 | +0.49(+1.08%) |
Jun 18, 2021 | 45.19 | 45.28 | 45.09 | 45.09 | 3,379 | -1.10(-2.38%) |
Jun 17, 2021 | 46.17 | 46.23 | 46.00 | 46.18 | 4,730 | -0.26(-0.57%) |
Jun 16, 2021 | 46.28 | 46.53 | 46.22 | 46.45 | 6,182 | +0.19(+0.41%) |
Jun 15, 2021 | 46.26 | 46.33 | 46.25 | 46.26 | 4,150 | +0.24(+0.51%) |
Jun 14, 2021 | 45.88 | 46.02 | 45.88 | 46.02 | 4,851 | +0.10(+0.21%) |
Jun 11, 2021 | 45.92 | 45.92 | 45.92 | 45.92 | 108 | +0.21(+0.46%) |
Jun 10, 2021 | 45.81 | 45.93 | 45.71 | 45.71 | 3,020 | +0.03(+0.06%) |
Jun 09, 2021 | 45.67 | 45.85 | 45.67 | 45.68 | 2,365 | -0.28(-0.62%) |
Jun 08, 2021 | 45.97 | 45.97 | 45.97 | 45.97 | 317 | -0.03(-0.06%) |
Jun 07, 2021 | 45.95 | 46.00 | 45.82 | 46.00 | 2,322 | -0.02(-0.04%) |
Jun 04, 2021 | 45.88 | 46.05 | 45.88 | 46.02 | 1,285 | +0.22(+0.47%) |
Jun 03, 2021 | 45.60 | 45.80 | 45.60 | 45.80 | 4,810 | +0.28(+0.62%) |
Jun 02, 2021 | 45.51 | 45.64 | 45.43 | 45.52 | 5,318 | +0.51(+1.14%) |