Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.58 | 48.09 | 47.23 | 47.83 | 1,594,808 | +0.12(+0.24%) |
Aug 30, 2021 | 47.20 | 47.83 | 47.15 | 47.71 | 1,623,169 | +0.52(+1.10%) |
Aug 27, 2021 | 46.88 | 47.42 | 46.83 | 47.19 | 1,573,266 | +0.58(+1.25%) |
Aug 26, 2021 | 45.98 | 46.79 | 45.91 | 46.61 | 2,073,496 | +0.98(+2.16%) |
Aug 25, 2021 | 45.33 | 45.96 | 45.26 | 45.63 | 816,448 | +0.19(+0.41%) |
Aug 24, 2021 | 45.65 | 45.80 | 45.01 | 45.44 | 855,941 | -0.12(-0.26%) |
Aug 23, 2021 | 45.82 | 45.94 | 45.36 | 45.56 | 828,457 | -0.34(-0.74%) |
Aug 20, 2021 | 45.70 | 46.24 | 45.50 | 45.90 | 666,670 | +0.30(+0.67%) |
Aug 19, 2021 | 45.02 | 45.65 | 44.92 | 45.59 | 1,020,916 | +0.14(+0.31%) |
Aug 18, 2021 | 45.55 | 45.80 | 45.32 | 45.45 | 701,963 | -0.13(-0.27%) |
Aug 17, 2021 | 45.31 | 45.63 | 45.14 | 45.57 | 817,519 | +0.15(+0.33%) |
Aug 16, 2021 | 45.32 | 45.52 | 45.21 | 45.42 | 529,324 | +0.14(+0.32%) |
Aug 13, 2021 | 45.27 | 45.44 | 45.00 | 45.28 | 694,027 | +0.16(+0.36%) |
Aug 12, 2021 | 45.05 | 45.16 | 44.77 | 45.12 | 652,597 | +0.32(+0.72%) |
Aug 11, 2021 | 44.94 | 45.00 | 44.55 | 44.80 | 804,784 | +0.12(+0.26%) |
Aug 10, 2021 | 44.72 | 45.08 | 44.67 | 44.68 | 886,585 | +0.13(+0.30%) |
Aug 09, 2021 | 44.70 | 45.00 | 44.39 | 44.55 | 1,566,296 | -0.28(-0.62%) |
Aug 06, 2021 | 44.94 | 45.21 | 44.71 | 44.82 | 911,823 | -0.15(-0.34%) |
Aug 05, 2021 | 45.10 | 45.14 | 44.33 | 44.97 | 1,091,118 | +0.08(+0.18%) |
Aug 04, 2021 | 45.11 | 45.34 | 44.73 | 44.89 | 1,054,988 | -0.13(-0.30%) |
Aug 03, 2021 | 44.69 | 45.05 | 44.52 | 45.03 | 842,908 | +0.41(+0.92%) |
Aug 02, 2021 | 44.80 | 45.04 | 44.55 | 44.62 | 1,173,868 | +0.22(+0.50%) |
Jul 30, 2021 | 44.29 | 45.54 | 44.27 | 44.39 | 1,195,585 | +0.30(+0.67%) |
Jul 29, 2021 | 43.93 | 44.55 | 43.90 | 44.10 | 854,169 | +0.21(+0.49%) |
Jul 28, 2021 | 43.70 | 44.11 | 43.47 | 43.88 | 1,329,424 | +0.21(+0.47%) |
Jul 27, 2021 | 43.59 | 43.94 | 43.34 | 43.68 | 774,338 | +0.13(+0.29%) |
Jul 26, 2021 | 43.59 | 43.85 | 43.18 | 43.55 | 691,335 | -0.23(-0.53%) |
Jul 23, 2021 | 42.95 | 43.84 | 42.95 | 43.79 | 719,317 | +0.89(+2.08%) |
Jul 22, 2021 | 42.53 | 43.08 | 42.36 | 42.89 | 974,649 | +0.36(+0.84%) |
Jul 21, 2021 | 42.74 | 43.08 | 42.51 | 42.53 | 1,175,354 | -0.42(-0.98%) |
Jul 20, 2021 | 42.84 | 43.34 | 42.79 | 42.95 | 2,761,646 | +0.51(+1.20%) |
Jul 19, 2021 | 43.20 | 43.32 | 42.25 | 42.45 | 1,615,239 | -0.99(-2.28%) |
Jul 16, 2021 | 43.43 | 43.80 | 43.28 | 43.44 | 975,142 | +0.19(+0.43%) |
Jul 15, 2021 | 43.22 | 43.47 | 43.05 | 43.25 | 1,489,833 | -0.02(-0.04%) |
Jul 14, 2021 | 42.82 | 43.62 | 42.82 | 43.27 | 1,244,117 | +0.38(+0.90%) |
Jul 13, 2021 | 43.71 | 43.71 | 42.84 | 42.88 | 928,067 | -0.83(-1.90%) |
Jul 12, 2021 | 43.37 | 43.72 | 43.21 | 43.71 | 610,300 | +0.35(+0.80%) |
Jul 09, 2021 | 42.48 | 43.37 | 42.40 | 43.37 | 2,344,333 | +0.93(+2.19%) |
Jul 08, 2021 | 42.61 | 42.82 | 42.38 | 42.44 | 1,238,826 | -0.24(-0.57%) |
Jul 07, 2021 | 42.94 | 43.22 | 42.64 | 42.68 | 2,112,605 | -0.27(-0.62%) |
Jul 06, 2021 | 41.94 | 43.06 | 41.80 | 42.95 | 1,296,003 | +1.08(+2.58%) |
Jul 02, 2021 | 41.64 | 41.96 | 41.60 | 41.86 | 727,735 | +0.47(+1.14%) |
Jul 01, 2021 | 41.35 | 41.81 | 41.19 | 41.39 | 1,040,640 | -0.02(-0.04%) |
Jun 30, 2021 | 41.43 | 41.75 | 41.28 | 41.41 | 1,269,438 | -0.17(-0.41%) |
Jun 29, 2021 | 41.77 | 41.98 | 41.52 | 41.58 | 631,929 | -0.19(-0.45%) |
Jun 28, 2021 | 42.40 | 42.48 | 41.44 | 41.76 | 1,101,116 | -0.55(-1.30%) |
Jun 25, 2021 | 41.50 | 42.36 | 41.50 | 42.31 | 1,717,251 | +0.71(+1.71%) |
Jun 24, 2021 | 41.78 | 41.92 | 41.42 | 41.60 | 638,962 | -0.09(-0.21%) |
Jun 23, 2021 | 41.26 | 41.84 | 41.14 | 41.69 | 897,360 | +0.24(+0.58%) |
Jun 22, 2021 | 41.88 | 42.09 | 41.43 | 41.45 | 972,941 | -0.44(-1.06%) |
Jun 21, 2021 | 40.89 | 41.95 | 40.85 | 41.90 | 846,389 | +1.22(+2.99%) |
Jun 18, 2021 | 41.00 | 41.39 | 40.67 | 40.68 | 1,631,923 | -0.46(-1.12%) |
Jun 17, 2021 | 40.60 | 41.23 | 40.38 | 41.14 | 1,009,321 | +0.43(+1.07%) |
Jun 16, 2021 | 41.23 | 41.30 | 40.69 | 40.71 | 1,385,847 | -0.40(-0.97%) |
Jun 15, 2021 | 41.45 | 41.45 | 41.09 | 41.11 | 718,986 | -0.35(-0.83%) |
Jun 14, 2021 | 41.22 | 41.54 | 41.10 | 41.45 | 745,577 | +0.28(+0.69%) |
Jun 11, 2021 | 41.06 | 41.21 | 40.85 | 41.17 | 605,345 | +0.00(+0.00%) |
Jun 10, 2021 | 40.79 | 41.36 | 40.65 | 41.17 | 577,139 | +0.31(+0.76%) |
Jun 09, 2021 | 40.84 | 40.95 | 40.74 | 40.86 | 492,737 | +0.07(+0.17%) |
Jun 08, 2021 | 40.56 | 40.93 | 40.54 | 40.79 | 728,626 | +0.27(+0.66%) |
Jun 07, 2021 | 40.00 | 40.69 | 40.00 | 40.52 | 761,283 | +0.61(+1.53%) |
Jun 04, 2021 | 40.35 | 40.39 | 39.79 | 39.91 | 1,160,970 | -0.19(-0.46%) |
Jun 03, 2021 | 40.02 | 40.17 | 39.60 | 40.10 | 1,060,253 | +0.20(+0.51%) |
Jun 02, 2021 | 39.54 | 39.94 | 39.23 | 39.89 | 1,144,949 | +0.39(+0.99%) |