Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.08 | 43.10 | 42.20 | 42.48 | 903,556 | -0.65(-1.51%) |
Aug 30, 2021 | 44.26 | 44.33 | 43.04 | 43.13 | 834,699 | -1.07(-2.42%) |
Aug 27, 2021 | 42.73 | 44.37 | 42.56 | 44.20 | 978,938 | +1.49(+3.49%) |
Aug 26, 2021 | 43.44 | 43.55 | 42.56 | 42.71 | 410,170 | -0.64(-1.48%) |
Aug 25, 2021 | 42.07 | 43.52 | 42.07 | 43.35 | 778,794 | +1.06(+2.51%) |
Aug 24, 2021 | 41.29 | 42.51 | 41.17 | 42.29 | 412,405 | +0.94(+2.27%) |
Aug 23, 2021 | 41.51 | 41.63 | 40.90 | 41.35 | 515,359 | +0.47(+1.15%) |
Aug 20, 2021 | 40.03 | 40.92 | 39.75 | 40.88 | 978,242 | +0.79(+1.97%) |
Aug 19, 2021 | 40.32 | 40.51 | 39.06 | 40.09 | 1,494,342 | -0.93(-2.27%) |
Aug 18, 2021 | 41.45 | 41.80 | 40.98 | 41.02 | 721,531 | -0.78(-1.87%) |
Aug 17, 2021 | 42.19 | 42.31 | 41.24 | 41.80 | 1,096,111 | -0.87(-2.04%) |
Aug 16, 2021 | 43.19 | 43.19 | 41.80 | 42.67 | 824,522 | -0.78(-1.80%) |
Aug 13, 2021 | 43.80 | 43.89 | 42.70 | 43.45 | 700,683 | -0.53(-1.21%) |
Aug 12, 2021 | 44.60 | 45.01 | 43.87 | 43.98 | 970,680 | -0.26(-0.59%) |
Aug 11, 2021 | 41.95 | 44.51 | 41.71 | 44.24 | 1,790,139 | +2.29(+5.46%) |
Aug 10, 2021 | 40.40 | 42.02 | 40.33 | 41.95 | 1,421,701 | +1.62(+4.02%) |
Aug 09, 2021 | 41.15 | 41.24 | 40.11 | 40.33 | 1,152,046 | -1.05(-2.54%) |
Aug 06, 2021 | 40.09 | 41.53 | 40.04 | 41.38 | 1,345,532 | +1.70(+4.28%) |
Aug 05, 2021 | 40.66 | 40.70 | 38.82 | 39.68 | 2,814,285 | -0.53(-1.32%) |
Aug 04, 2021 | 40.86 | 41.55 | 38.11 | 40.21 | 5,339,204 | -3.95(-8.94%) |
Aug 03, 2021 | 44.41 | 44.80 | 42.62 | 44.16 | 1,247,211 | -0.21(-0.47%) |
Aug 02, 2021 | 44.83 | 46.73 | 44.30 | 44.37 | 1,425,350 | -0.03(-0.07%) |
Jul 30, 2021 | 44.01 | 44.45 | 43.60 | 44.40 | 1,017,033 | +0.27(+0.61%) |
Jul 29, 2021 | 44.89 | 44.89 | 43.68 | 44.13 | 1,117,929 | -0.42(-0.94%) |
Jul 28, 2021 | 44.55 | 45.07 | 43.97 | 44.55 | 609,252 | +0.01(+0.02%) |
Jul 27, 2021 | 44.63 | 45.01 | 44.07 | 44.54 | 409,148 | -0.56(-1.24%) |
Jul 26, 2021 | 44.70 | 45.31 | 44.70 | 45.10 | 310,666 | +0.51(+1.14%) |
Jul 23, 2021 | 44.71 | 44.84 | 44.02 | 44.59 | 456,681 | +0.32(+0.72%) |
Jul 22, 2021 | 45.49 | 45.49 | 43.62 | 44.27 | 1,178,199 | -1.15(-2.53%) |
Jul 21, 2021 | 44.91 | 45.58 | 44.45 | 45.42 | 777,080 | +1.22(+2.76%) |
Jul 20, 2021 | 42.85 | 44.76 | 42.56 | 44.20 | 1,131,184 | +1.63(+3.83%) |
Jul 19, 2021 | 42.26 | 43.37 | 41.77 | 42.57 | 1,224,025 | -1.18(-2.70%) |
Jul 16, 2021 | 45.15 | 45.22 | 43.59 | 43.75 | 987,618 | -1.10(-2.45%) |
Jul 15, 2021 | 44.78 | 45.00 | 44.28 | 44.85 | 579,099 | -0.24(-0.53%) |
Jul 14, 2021 | 44.86 | 45.43 | 44.16 | 45.09 | 811,753 | +0.43(+0.96%) |
Jul 13, 2021 | 45.70 | 46.02 | 44.46 | 44.66 | 1,101,279 | -1.42(-3.08%) |
Jul 12, 2021 | 46.59 | 46.68 | 45.73 | 46.08 | 1,156,212 | -0.72(-1.54%) |
Jul 09, 2021 | 47.10 | 47.27 | 46.39 | 46.80 | 888,854 | +0.26(+0.56%) |
Jul 08, 2021 | 44.86 | 47.20 | 44.48 | 46.54 | 857,890 | +0.28(+0.61%) |
Jul 07, 2021 | 46.19 | 46.74 | 45.10 | 46.26 | 933,117 | +0.02(+0.04%) |
Jul 06, 2021 | 48.18 | 48.94 | 45.55 | 46.24 | 1,820,145 | -1.35(-2.84%) |
Jul 02, 2021 | 46.50 | 47.93 | 46.11 | 47.59 | 1,816,208 | +1.31(+2.83%) |
Jul 01, 2021 | 45.81 | 46.53 | 45.31 | 46.28 | 550,132 | +0.67(+1.47%) |
Jun 30, 2021 | 45.50 | 46.05 | 45.50 | 45.61 | 991,665 | +0.17(+0.37%) |
Jun 29, 2021 | 45.56 | 46.04 | 45.08 | 45.44 | 725,295 | +0.05(+0.11%) |
Jun 28, 2021 | 46.41 | 46.60 | 44.91 | 45.39 | 1,242,969 | -1.21(-2.60%) |
Jun 25, 2021 | 46.29 | 46.75 | 45.94 | 46.60 | 2,345,932 | +0.64(+1.39%) |
Jun 24, 2021 | 45.22 | 46.03 | 44.87 | 45.96 | 812,729 | +1.17(+2.61%) |
Jun 23, 2021 | 44.40 | 45.24 | 44.24 | 44.79 | 1,409,542 | +0.10(+0.22%) |
Jun 22, 2021 | 44.46 | 44.70 | 43.82 | 44.69 | 1,308,347 | -0.08(-0.18%) |
Jun 21, 2021 | 44.26 | 45.33 | 44.26 | 44.77 | 1,198,131 | +1.27(+2.92%) |
Jun 18, 2021 | 44.13 | 44.91 | 43.36 | 43.50 | 1,451,164 | -1.55(-3.44%) |
Jun 17, 2021 | 46.26 | 46.61 | 44.38 | 45.05 | 1,119,346 | -1.13(-2.45%) |
Jun 16, 2021 | 47.27 | 47.53 | 45.84 | 46.18 | 690,128 | -1.56(-3.27%) |
Jun 15, 2021 | 46.17 | 48.07 | 46.08 | 47.74 | 1,530,851 | +1.53(+3.31%) |
Jun 14, 2021 | 47.74 | 47.74 | 46.06 | 46.21 | 983,469 | -1.40(-2.94%) |
Jun 11, 2021 | 47.52 | 48.02 | 47.15 | 47.61 | 713,147 | +0.21(+0.44%) |
Jun 10, 2021 | 48.48 | 48.81 | 47.23 | 47.40 | 1,015,554 | -0.61(-1.27%) |
Jun 09, 2021 | 48.94 | 48.95 | 47.96 | 48.01 | 546,620 | -0.86(-1.76%) |
Jun 08, 2021 | 47.50 | 49.05 | 47.43 | 48.87 | 963,303 | +1.26(+2.65%) |
Jun 07, 2021 | 47.37 | 48.33 | 47.20 | 47.61 | 756,802 | +0.36(+0.76%) |
Jun 04, 2021 | 47.05 | 47.42 | 46.58 | 47.25 | 767,117 | +0.69(+1.48%) |
Jun 03, 2021 | 47.14 | 47.14 | 46.12 | 46.56 | 1,439,642 | -1.08(-2.27%) |
Jun 02, 2021 | 48.42 | 48.48 | 47.37 | 47.64 | 990,834 | -0.76(-1.57%) |