Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.05 | 47.90 | 46.80 | 47.17 | 324,808 | +0.21(+0.45%) |
Aug 30, 2021 | 46.82 | 47.72 | 46.20 | 46.96 | 182,884 | +0.41(+0.88%) |
Aug 27, 2021 | 45.00 | 47.06 | 45.00 | 46.55 | 268,134 | +1.77(+3.95%) |
Aug 26, 2021 | 44.59 | 44.80 | 43.44 | 44.78 | 391,330 | +0.03(+0.07%) |
Aug 25, 2021 | 45.35 | 46.00 | 44.70 | 44.75 | 313,123 | -0.28(-0.62%) |
Aug 24, 2021 | 44.92 | 46.12 | 44.70 | 45.03 | 520,885 | +0.31(+0.69%) |
Aug 23, 2021 | 44.49 | 44.99 | 43.86 | 44.72 | 289,957 | +0.61(+1.38%) |
Aug 20, 2021 | 42.98 | 44.68 | 42.77 | 44.11 | 226,604 | +1.16(+2.70%) |
Aug 19, 2021 | 42.55 | 44.19 | 42.42 | 42.95 | 324,809 | -0.37(-0.85%) |
Aug 18, 2021 | 43.76 | 44.76 | 43.27 | 43.32 | 264,301 | -0.65(-1.48%) |
Aug 17, 2021 | 45.52 | 45.52 | 43.40 | 43.97 | 437,578 | -1.98(-4.31%) |
Aug 16, 2021 | 45.51 | 46.52 | 45.14 | 45.95 | 183,394 | +0.04(+0.09%) |
Aug 13, 2021 | 46.16 | 46.99 | 45.63 | 45.91 | 181,905 | -0.08(-0.17%) |
Aug 12, 2021 | 46.48 | 46.79 | 45.41 | 45.99 | 208,157 | +0.03(+0.07%) |
Aug 11, 2021 | 45.84 | 46.41 | 45.23 | 45.96 | 198,991 | +0.49(+1.08%) |
Aug 10, 2021 | 44.33 | 46.14 | 44.33 | 45.47 | 280,594 | +1.01(+2.27%) |
Aug 09, 2021 | 44.63 | 45.75 | 44.06 | 44.46 | 362,383 | -0.32(-0.71%) |
Aug 06, 2021 | 46.10 | 47.00 | 44.48 | 44.78 | 552,223 | -0.73(-1.60%) |
Aug 05, 2021 | 47.26 | 48.32 | 45.19 | 45.51 | 240,012 | -1.52(-3.23%) |
Aug 04, 2021 | 46.25 | 47.39 | 44.26 | 47.03 | 446,285 | -0.85(-1.78%) |
Aug 03, 2021 | 47.65 | 48.16 | 46.51 | 47.88 | 301,313 | +0.75(+1.59%) |
Aug 02, 2021 | 47.50 | 48.51 | 46.41 | 47.13 | 258,593 | -0.20(-0.42%) |
Jul 30, 2021 | 48.04 | 48.13 | 46.29 | 47.33 | 258,837 | -1.10(-2.27%) |
Jul 29, 2021 | 47.79 | 48.94 | 47.75 | 48.43 | 231,559 | +1.04(+2.19%) |
Jul 28, 2021 | 47.90 | 48.74 | 47.33 | 47.39 | 178,221 | -0.33(-0.69%) |
Jul 27, 2021 | 47.60 | 48.78 | 47.05 | 47.72 | 175,287 | -0.18(-0.38%) |
Jul 26, 2021 | 47.51 | 48.82 | 47.51 | 47.90 | 192,134 | +0.52(+1.10%) |
Jul 23, 2021 | 46.45 | 47.67 | 46.19 | 47.38 | 227,702 | +1.28(+2.78%) |
Jul 22, 2021 | 47.13 | 47.13 | 45.24 | 46.10 | 238,986 | -0.95(-2.02%) |
Jul 21, 2021 | 46.94 | 48.20 | 46.84 | 47.05 | 213,438 | +0.49(+1.05%) |
Jul 20, 2021 | 44.65 | 46.92 | 44.39 | 46.56 | 286,160 | +2.28(+5.15%) |
Jul 19, 2021 | 43.02 | 45.63 | 43.00 | 44.28 | 283,284 | -0.22(-0.49%) |
Jul 16, 2021 | 45.71 | 46.00 | 44.38 | 44.50 | 261,976 | -0.86(-1.90%) |
Jul 15, 2021 | 46.04 | 46.78 | 45.06 | 45.36 | 297,345 | -1.10(-2.37%) |
Jul 14, 2021 | 47.09 | 47.58 | 46.20 | 46.46 | 140,760 | -0.31(-0.66%) |
Jul 13, 2021 | 47.53 | 47.95 | 46.55 | 46.77 | 172,652 | -0.97(-2.03%) |
Jul 12, 2021 | 47.34 | 47.94 | 46.68 | 47.74 | 201,237 | +0.31(+0.65%) |
Jul 09, 2021 | 45.52 | 47.77 | 45.25 | 47.43 | 210,285 | +2.25(+4.98%) |
Jul 08, 2021 | 44.26 | 45.36 | 43.70 | 45.18 | 332,967 | +0.00(+0.00%) |
Jul 07, 2021 | 45.99 | 46.75 | 44.91 | 45.18 | 373,847 | -1.02(-2.21%) |
Jul 06, 2021 | 48.35 | 48.35 | 45.69 | 46.20 | 383,578 | -2.12(-4.39%) |
Jul 02, 2021 | 49.24 | 49.28 | 48.08 | 48.32 | 257,497 | -1.08(-2.19%) |
Jul 01, 2021 | 48.07 | 49.82 | 48.07 | 49.40 | 222,880 | +1.39(+2.90%) |
Jun 30, 2021 | 48.66 | 49.67 | 47.74 | 48.01 | 350,923 | -0.89(-1.82%) |
Jun 29, 2021 | 49.27 | 50.29 | 48.85 | 48.90 | 226,587 | -0.54(-1.09%) |
Jun 28, 2021 | 48.48 | 49.73 | 47.27 | 49.44 | 342,578 | +0.98(+2.02%) |
Jun 25, 2021 | 47.88 | 49.07 | 47.56 | 48.46 | 1,181,607 | +0.74(+1.55%) |
Jun 24, 2021 | 47.35 | 48.14 | 46.77 | 47.72 | 285,590 | +0.92(+1.97%) |
Jun 23, 2021 | 46.95 | 47.99 | 46.70 | 46.80 | 302,907 | -0.13(-0.28%) |
Jun 22, 2021 | 45.54 | 47.78 | 45.35 | 46.93 | 378,806 | +1.07(+2.33%) |
Jun 21, 2021 | 45.13 | 46.34 | 45.13 | 45.86 | 394,781 | +0.93(+2.07%) |
Jun 18, 2021 | 46.85 | 47.20 | 44.71 | 44.93 | 862,985 | -2.56(-5.39%) |
Jun 17, 2021 | 49.28 | 49.44 | 47.00 | 47.49 | 473,629 | -1.60(-3.26%) |
Jun 16, 2021 | 47.50 | 49.41 | 46.17 | 49.09 | 538,887 | +1.24(+2.59%) |
Jun 15, 2021 | 48.06 | 48.46 | 46.06 | 47.85 | 403,157 | -0.47(-0.97%) |
Jun 14, 2021 | 50.14 | 50.14 | 48.23 | 48.32 | 324,963 | -1.75(-3.50%) |
Jun 11, 2021 | 48.87 | 50.22 | 48.68 | 50.07 | 230,054 | +1.06(+2.16%) |
Jun 10, 2021 | 49.89 | 50.24 | 48.81 | 49.01 | 216,487 | -0.96(-1.92%) |
Jun 09, 2021 | 49.75 | 50.12 | 48.76 | 49.97 | 342,388 | +0.13(+0.26%) |
Jun 08, 2021 | 49.99 | 50.16 | 49.16 | 49.84 | 252,525 | +0.28(+0.56%) |
Jun 07, 2021 | 49.41 | 51.40 | 48.70 | 49.56 | 614,742 | +0.00(+0.00%) |
Jun 04, 2021 | 46.25 | 50.14 | 45.83 | 49.56 | 729,212 | +4.99(+11.20%) |
Jun 03, 2021 | 44.37 | 44.89 | 43.44 | 44.57 | 213,558 | -0.06(-0.13%) |
Jun 02, 2021 | 44.31 | 45.36 | 44.21 | 44.63 | 212,087 | +0.24(+0.54%) |