Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.61 | 48.61 | 47.13 | 47.71 | 501,042 | -0.86(-1.77%) |
Aug 30, 2021 | 48.48 | 48.86 | 48.01 | 48.57 | 313,016 | +0.13(+0.27%) |
Aug 27, 2021 | 46.59 | 48.70 | 46.59 | 48.44 | 472,447 | +1.86(+4.00%) |
Aug 26, 2021 | 46.76 | 47.03 | 46.43 | 46.58 | 228,837 | -0.21(-0.46%) |
Aug 25, 2021 | 45.80 | 46.89 | 45.73 | 46.79 | 306,934 | +1.19(+2.62%) |
Aug 24, 2021 | 45.12 | 45.98 | 44.95 | 45.60 | 285,310 | +0.87(+1.95%) |
Aug 23, 2021 | 44.27 | 44.83 | 43.74 | 44.73 | 450,908 | +0.63(+1.42%) |
Aug 20, 2021 | 43.44 | 44.35 | 43.42 | 44.10 | 316,260 | +0.43(+0.98%) |
Aug 19, 2021 | 43.16 | 43.99 | 42.90 | 43.67 | 382,191 | -0.68(-1.54%) |
Aug 18, 2021 | 43.71 | 45.35 | 43.50 | 44.36 | 412,418 | +0.63(+1.43%) |
Aug 17, 2021 | 44.78 | 44.78 | 43.39 | 43.73 | 497,371 | -1.61(-3.56%) |
Aug 16, 2021 | 45.72 | 46.04 | 44.87 | 45.34 | 304,992 | -0.91(-1.96%) |
Aug 13, 2021 | 46.40 | 46.79 | 46.02 | 46.25 | 308,138 | -0.31(-0.67%) |
Aug 12, 2021 | 46.93 | 47.26 | 46.05 | 46.56 | 416,285 | -0.02(-0.05%) |
Aug 11, 2021 | 45.28 | 46.62 | 44.73 | 46.59 | 458,236 | +1.66(+3.70%) |
Aug 10, 2021 | 43.69 | 44.98 | 43.65 | 44.92 | 458,636 | +1.07(+2.44%) |
Aug 09, 2021 | 43.62 | 44.37 | 43.26 | 43.85 | 440,556 | -0.11(-0.24%) |
Aug 06, 2021 | 43.88 | 44.54 | 43.45 | 43.96 | 300,415 | +0.50(+1.16%) |
Aug 05, 2021 | 43.24 | 44.22 | 43.12 | 43.46 | 522,989 | +0.19(+0.44%) |
Aug 04, 2021 | 42.84 | 43.73 | 42.30 | 43.27 | 592,298 | +0.42(+0.98%) |
Aug 03, 2021 | 41.74 | 43.15 | 41.62 | 42.85 | 1,214,648 | +2.32(+5.73%) |
Aug 02, 2021 | 42.23 | 43.18 | 40.53 | 40.53 | 628,872 | -1.59(-3.77%) |
Jul 30, 2021 | 41.79 | 42.17 | 41.37 | 42.12 | 410,420 | +0.07(+0.18%) |
Jul 29, 2021 | 41.80 | 42.77 | 41.75 | 42.04 | 389,805 | +0.86(+2.10%) |
Jul 28, 2021 | 41.41 | 41.87 | 40.54 | 41.18 | 326,771 | +0.11(+0.26%) |
Jul 27, 2021 | 40.55 | 41.20 | 40.18 | 41.07 | 292,700 | +0.07(+0.18%) |
Jul 26, 2021 | 40.97 | 41.58 | 40.44 | 41.00 | 280,133 | +0.11(+0.26%) |
Jul 23, 2021 | 40.96 | 41.38 | 40.58 | 40.89 | 313,115 | +0.19(+0.47%) |
Jul 22, 2021 | 41.38 | 41.56 | 40.15 | 40.70 | 354,905 | -0.63(-1.51%) |
Jul 21, 2021 | 40.77 | 41.56 | 40.60 | 41.33 | 445,688 | +1.08(+2.68%) |
Jul 20, 2021 | 39.38 | 40.82 | 38.98 | 40.25 | 448,898 | +0.92(+2.35%) |
Jul 19, 2021 | 38.90 | 39.69 | 38.30 | 39.33 | 783,415 | -0.77(-1.93%) |
Jul 16, 2021 | 42.36 | 42.36 | 39.91 | 40.10 | 888,659 | -1.99(-4.73%) |
Jul 15, 2021 | 43.47 | 43.62 | 41.68 | 42.09 | 1,062,727 | -2.15(-4.86%) |
Jul 14, 2021 | 46.69 | 47.37 | 44.22 | 44.24 | 715,910 | -2.22(-4.78%) |
Jul 13, 2021 | 47.16 | 47.39 | 46.22 | 46.46 | 772,321 | -0.76(-1.62%) |
Jul 12, 2021 | 46.60 | 47.41 | 46.15 | 47.23 | 578,478 | +0.61(+1.31%) |
Jul 09, 2021 | 45.87 | 46.85 | 45.82 | 46.62 | 408,913 | +1.38(+3.06%) |
Jul 08, 2021 | 44.66 | 46.31 | 43.90 | 45.23 | 644,197 | -0.32(-0.70%) |
Jul 07, 2021 | 44.73 | 45.72 | 44.53 | 45.55 | 450,747 | +0.80(+1.78%) |
Jul 06, 2021 | 45.96 | 45.97 | 44.00 | 44.75 | 763,770 | -1.22(-2.65%) |
Jul 02, 2021 | 46.70 | 46.76 | 45.77 | 45.97 | 363,331 | -0.63(-1.35%) |
Jul 01, 2021 | 46.97 | 47.13 | 46.18 | 46.60 | 420,752 | +0.20(+0.43%) |
Jun 30, 2021 | 45.49 | 46.66 | 45.31 | 46.40 | 531,953 | +0.72(+1.58%) |
Jun 29, 2021 | 45.16 | 46.45 | 45.16 | 45.68 | 470,284 | +1.07(+2.41%) |
Jun 28, 2021 | 44.91 | 45.09 | 44.09 | 44.60 | 528,828 | -0.31(-0.69%) |
Jun 25, 2021 | 45.98 | 46.29 | 44.71 | 44.91 | 969,672 | -0.88(-1.93%) |
Jun 24, 2021 | 45.16 | 45.87 | 44.33 | 45.80 | 456,188 | +1.05(+2.35%) |
Jun 23, 2021 | 45.52 | 45.80 | 44.71 | 44.75 | 411,885 | -0.81(-1.78%) |
Jun 22, 2021 | 45.84 | 46.03 | 45.15 | 45.56 | 517,605 | -0.52(-1.12%) |
Jun 21, 2021 | 45.90 | 47.23 | 45.80 | 46.07 | 691,934 | +0.80(+1.77%) |
Jun 18, 2021 | 45.69 | 46.28 | 45.11 | 45.27 | 1,159,538 | -1.07(-2.32%) |
Jun 17, 2021 | 47.75 | 47.75 | 44.94 | 46.34 | 545,177 | -1.39(-2.92%) |
Jun 16, 2021 | 48.27 | 48.79 | 47.20 | 47.74 | 465,008 | -0.80(-1.65%) |
Jun 15, 2021 | 48.18 | 48.65 | 47.12 | 48.54 | 816,598 | +0.44(+0.91%) |
Jun 14, 2021 | 49.30 | 49.76 | 47.79 | 48.10 | 590,277 | -1.13(-2.29%) |
Jun 11, 2021 | 49.29 | 50.21 | 48.86 | 49.23 | 557,333 | +0.13(+0.26%) |
Jun 10, 2021 | 51.66 | 51.66 | 49.09 | 49.10 | 645,518 | -2.15(-4.19%) |
Jun 09, 2021 | 51.44 | 51.52 | 50.40 | 51.25 | 446,588 | -0.19(-0.37%) |
Jun 08, 2021 | 51.11 | 51.51 | 50.58 | 51.44 | 558,539 | +0.42(+0.83%) |
Jun 07, 2021 | 51.32 | 51.34 | 50.55 | 51.02 | 528,923 | +0.06(+0.12%) |
Jun 04, 2021 | 52.13 | 52.31 | 50.35 | 50.96 | 512,465 | -0.85(-1.64%) |
Jun 03, 2021 | 52.01 | 52.18 | 50.73 | 51.81 | 593,258 | -0.29(-0.56%) |
Jun 02, 2021 | 54.92 | 55.15 | 51.53 | 52.10 | 1,000,364 | -2.66(-4.85%) |