Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.70 | 45.98 | 45.16 | 45.29 | 279,481 | -0.64(-1.39%) |
Aug 30, 2021 | 46.65 | 46.65 | 45.87 | 45.93 | 84,561 | -0.48(-1.04%) |
Aug 27, 2021 | 45.08 | 46.58 | 45.08 | 46.41 | 192,487 | +1.39(+3.08%) |
Aug 26, 2021 | 45.37 | 46.09 | 45.01 | 45.03 | 130,231 | -0.54(-1.19%) |
Aug 25, 2021 | 45.39 | 46.00 | 45.07 | 45.57 | 85,495 | +0.20(+0.44%) |
Aug 24, 2021 | 45.16 | 45.76 | 45.10 | 45.37 | 123,959 | +0.22(+0.48%) |
Aug 23, 2021 | 45.19 | 45.47 | 44.97 | 45.15 | 78,043 | +0.26(+0.57%) |
Aug 20, 2021 | 44.28 | 45.22 | 44.12 | 44.89 | 182,985 | +0.43(+0.96%) |
Aug 19, 2021 | 44.23 | 44.58 | 43.76 | 44.47 | 209,447 | -0.37(-0.82%) |
Aug 18, 2021 | 45.20 | 45.67 | 44.66 | 44.84 | 191,151 | -0.60(-1.31%) |
Aug 17, 2021 | 46.36 | 46.36 | 44.98 | 45.43 | 171,025 | -1.53(-3.27%) |
Aug 16, 2021 | 47.50 | 47.65 | 46.66 | 46.97 | 189,274 | -0.69(-1.45%) |
Aug 13, 2021 | 47.36 | 47.67 | 46.66 | 47.66 | 108,053 | +0.46(+0.98%) |
Aug 12, 2021 | 47.33 | 47.60 | 46.72 | 47.20 | 163,192 | -0.02(-0.04%) |
Aug 11, 2021 | 46.66 | 47.23 | 46.32 | 47.21 | 117,269 | +0.73(+1.57%) |
Aug 10, 2021 | 46.18 | 46.52 | 46.08 | 46.48 | 122,896 | +0.40(+0.86%) |
Aug 09, 2021 | 47.05 | 47.05 | 46.04 | 46.09 | 54,098 | -1.14(-2.41%) |
Aug 06, 2021 | 47.10 | 47.76 | 47.02 | 47.22 | 91,095 | +0.60(+1.28%) |
Aug 05, 2021 | 45.95 | 47.02 | 45.95 | 46.63 | 62,843 | +0.77(+1.67%) |
Aug 04, 2021 | 46.62 | 47.24 | 45.80 | 45.86 | 100,615 | -1.49(-3.14%) |
Aug 03, 2021 | 47.50 | 47.70 | 46.68 | 47.35 | 171,446 | -0.22(-0.46%) |
Aug 02, 2021 | 48.36 | 49.31 | 47.35 | 47.56 | 228,053 | -0.42(-0.87%) |
Jul 30, 2021 | 48.20 | 48.80 | 46.74 | 47.98 | 127,815 | -0.47(-0.98%) |
Jul 29, 2021 | 48.41 | 48.98 | 47.95 | 48.45 | 109,560 | +0.63(+1.33%) |
Jul 28, 2021 | 47.86 | 48.26 | 46.77 | 47.82 | 121,689 | +0.60(+1.26%) |
Jul 27, 2021 | 47.05 | 47.50 | 46.60 | 47.22 | 98,851 | -0.06(-0.12%) |
Jul 26, 2021 | 47.18 | 47.73 | 46.80 | 47.28 | 83,399 | +0.35(+0.75%) |
Jul 23, 2021 | 46.95 | 47.01 | 46.36 | 46.93 | 52,107 | +0.28(+0.61%) |
Jul 22, 2021 | 47.20 | 48.15 | 46.48 | 46.65 | 87,894 | -0.78(-1.64%) |
Jul 21, 2021 | 47.71 | 48.44 | 47.32 | 47.42 | 137,297 | +0.19(+0.40%) |
Jul 20, 2021 | 45.49 | 47.60 | 45.49 | 47.23 | 230,092 | +2.02(+4.46%) |
Jul 19, 2021 | 44.71 | 45.31 | 44.01 | 45.22 | 205,509 | -0.60(-1.30%) |
Jul 16, 2021 | 47.20 | 47.20 | 45.72 | 45.81 | 103,042 | -0.85(-1.83%) |
Jul 15, 2021 | 46.66 | 47.15 | 46.37 | 46.66 | 100,721 | -0.31(-0.67%) |
Jul 14, 2021 | 47.91 | 48.14 | 46.89 | 46.98 | 129,834 | -0.48(-1.02%) |
Jul 13, 2021 | 47.73 | 48.01 | 47.26 | 47.46 | 122,699 | -0.65(-1.36%) |
Jul 12, 2021 | 47.29 | 48.17 | 46.92 | 48.11 | 127,291 | +0.30(+0.63%) |
Jul 09, 2021 | 47.46 | 48.23 | 47.46 | 47.81 | 99,093 | +1.30(+2.79%) |
Jul 08, 2021 | 46.00 | 47.05 | 45.88 | 46.51 | 192,424 | -0.60(-1.27%) |
Jul 07, 2021 | 47.06 | 47.83 | 46.63 | 47.11 | 141,729 | -0.15(-0.32%) |
Jul 06, 2021 | 48.32 | 48.32 | 46.41 | 47.26 | 150,747 | -1.07(-2.21%) |
Jul 02, 2021 | 49.01 | 49.01 | 48.17 | 48.33 | 151,041 | -0.58(-1.18%) |
Jul 01, 2021 | 48.90 | 49.13 | 48.38 | 48.91 | 105,572 | +0.38(+0.78%) |
Jun 30, 2021 | 47.73 | 49.05 | 47.66 | 48.53 | 197,114 | +0.43(+0.89%) |
Jun 29, 2021 | 48.77 | 48.77 | 47.95 | 48.10 | 134,641 | -0.43(-0.88%) |
Jun 28, 2021 | 49.09 | 49.09 | 48.14 | 48.53 | 147,441 | -0.80(-1.61%) |
Jun 25, 2021 | 50.24 | 50.66 | 49.33 | 49.33 | 492,134 | -0.71(-1.42%) |
Jun 24, 2021 | 49.41 | 50.08 | 48.84 | 50.04 | 120,846 | +1.04(+2.13%) |
Jun 23, 2021 | 49.03 | 49.56 | 48.62 | 48.99 | 126,001 | +0.00(+0.00%) |
Jun 22, 2021 | 49.39 | 49.39 | 48.34 | 48.99 | 112,364 | -0.40(-0.81%) |
Jun 21, 2021 | 48.99 | 49.70 | 48.77 | 49.39 | 134,007 | +1.05(+2.17%) |
Jun 18, 2021 | 49.39 | 49.56 | 48.33 | 48.34 | 378,531 | -1.77(-3.53%) |
Jun 17, 2021 | 52.15 | 52.25 | 49.87 | 50.11 | 146,934 | -2.38(-4.53%) |
Jun 16, 2021 | 52.38 | 52.79 | 51.83 | 52.49 | 164,646 | -0.01(-0.02%) |
Jun 15, 2021 | 52.39 | 52.60 | 51.93 | 52.50 | 208,455 | +0.43(+0.82%) |
Jun 14, 2021 | 51.67 | 52.08 | 51.47 | 52.07 | 192,368 | +0.28(+0.55%) |
Jun 11, 2021 | 51.70 | 51.88 | 51.25 | 51.79 | 96,131 | +0.23(+0.44%) |
Jun 10, 2021 | 52.81 | 52.81 | 51.46 | 51.56 | 172,236 | -0.80(-1.52%) |
Jun 09, 2021 | 53.63 | 53.96 | 52.31 | 52.36 | 197,721 | -1.16(-2.18%) |
Jun 08, 2021 | 52.48 | 53.64 | 51.83 | 53.52 | 270,126 | +1.04(+1.98%) |
Jun 07, 2021 | 52.06 | 52.74 | 52.01 | 52.48 | 235,124 | +0.36(+0.69%) |
Jun 04, 2021 | 51.30 | 52.14 | 51.30 | 52.12 | 209,531 | +0.99(+1.94%) |
Jun 03, 2021 | 49.99 | 51.13 | 49.69 | 51.12 | 169,009 | +0.89(+1.77%) |
Jun 02, 2021 | 51.19 | 51.19 | 49.66 | 50.23 | 169,348 | -0.81(-1.60%) |