Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.83 | 44.84 | 44.82 | 44.82 | 114,236 | -0.01(-0.03%) |
Aug 30, 2021 | 44.82 | 44.83 | 44.82 | 44.83 | 1,740 | +0.04(+0.10%) |
Aug 27, 2021 | 44.78 | 44.80 | 44.77 | 44.79 | 3,881 | +0.10(+0.22%) |
Aug 26, 2021 | 44.75 | 44.75 | 44.66 | 44.69 | 9,476 | -0.04(-0.09%) |
Aug 25, 2021 | 44.71 | 44.73 | 44.71 | 44.73 | 2,576 | +0.06(+0.13%) |
Aug 24, 2021 | 44.65 | 44.71 | 44.65 | 44.67 | 6,411 | +0.01(+0.03%) |
Aug 23, 2021 | 44.64 | 44.66 | 44.64 | 44.66 | 487 | +0.09(+0.20%) |
Aug 20, 2021 | 44.49 | 44.58 | 44.49 | 44.57 | 5,218 | +0.05(+0.12%) |
Aug 19, 2021 | 44.46 | 44.53 | 44.46 | 44.52 | 4,168 | +0.01(+0.02%) |
Aug 18, 2021 | 44.54 | 44.60 | 44.51 | 44.51 | 2,428 | -0.07(-0.17%) |
Aug 17, 2021 | 44.56 | 44.60 | 44.54 | 44.58 | 119,800 | -0.05(-0.11%) |
Aug 16, 2021 | 44.63 | 44.63 | 44.63 | 44.63 | 167 | +0.00(+0.01%) |
Aug 13, 2021 | 44.55 | 44.63 | 44.55 | 44.63 | 3,532 | +0.09(+0.21%) |
Aug 12, 2021 | 44.47 | 44.56 | 44.47 | 44.54 | 2,266 | +0.06(+0.14%) |
Aug 11, 2021 | 44.49 | 44.49 | 44.45 | 44.47 | 568,090 | +0.04(+0.09%) |
Aug 10, 2021 | 44.49 | 44.50 | 44.43 | 44.43 | 452,548 | -0.06(-0.14%) |
Aug 09, 2021 | 44.54 | 44.54 | 44.49 | 44.49 | 1,296 | -0.06(-0.14%) |
Aug 06, 2021 | 44.60 | 44.62 | 44.56 | 44.56 | 27,689 | -0.05(-0.12%) |
Aug 05, 2021 | 44.58 | 44.61 | 44.58 | 44.61 | 12,607 | +0.06(+0.14%) |
Aug 04, 2021 | 44.57 | 44.58 | 44.55 | 44.55 | 1,713,042 | -0.03(-0.06%) |
Aug 03, 2021 | 44.60 | 44.60 | 44.58 | 44.58 | 5,919 | +0.02(+0.05%) |
Aug 02, 2021 | 44.66 | 44.66 | 44.55 | 44.55 | 6,404 | -0.05(-0.12%) |
Jul 30, 2021 | 44.66 | 44.66 | 44.60 | 44.61 | 1,460 | -0.04(-0.08%) |
Jul 29, 2021 | 44.64 | 44.66 | 44.64 | 44.64 | 4,103 | +0.05(+0.11%) |
Jul 28, 2021 | 44.59 | 44.60 | 44.57 | 44.60 | 1,929 | +0.04(+0.10%) |
Jul 27, 2021 | 44.53 | 44.57 | 44.53 | 44.55 | 2,632 | -0.02(-0.05%) |
Jul 26, 2021 | 44.63 | 44.63 | 44.55 | 44.57 | 1,091 | -0.04(-0.10%) |
Jul 23, 2021 | 44.61 | 44.64 | 44.61 | 44.62 | 1,922 | +0.06(+0.14%) |
Jul 22, 2021 | 44.53 | 44.59 | 44.52 | 44.56 | 2,151 | +0.02(+0.05%) |
Jul 21, 2021 | 44.44 | 44.53 | 44.44 | 44.53 | 5,495 | +0.09(+0.21%) |
Jul 20, 2021 | 44.27 | 44.44 | 44.27 | 44.44 | 3,396 | +0.12(+0.27%) |
Jul 19, 2021 | 44.37 | 44.43 | 44.28 | 44.32 | 5,644 | -0.16(-0.36%) |
Jul 16, 2021 | 44.55 | 44.55 | 44.48 | 44.48 | 3,651 | -0.04(-0.09%) |
Jul 15, 2021 | 44.50 | 44.54 | 44.49 | 44.52 | 5,259 | -0.01(-0.02%) |
Jul 14, 2021 | 44.56 | 44.57 | 44.51 | 44.53 | 5,052 | +0.04(+0.08%) |
Jul 13, 2021 | 44.54 | 44.58 | 44.49 | 44.49 | 5,599 | -0.11(-0.24%) |
Jul 12, 2021 | 44.62 | 44.62 | 44.54 | 44.60 | 81,358 | -0.01(-0.01%) |
Jul 09, 2021 | 44.61 | 44.62 | 44.57 | 44.61 | 5,199 | +0.08(+0.19%) |
Jul 08, 2021 | 44.54 | 44.56 | 44.51 | 44.53 | 1,265 | -0.05(-0.11%) |
Jul 07, 2021 | 44.58 | 44.61 | 44.57 | 44.57 | 6,099 | -0.01(-0.02%) |
Jul 06, 2021 | 44.57 | 44.67 | 44.57 | 44.58 | 5,879 | +0.02(+0.03%) |
Jul 02, 2021 | 44.56 | 44.59 | 44.52 | 44.57 | 3,773 | +0.09(+0.21%) |
Jul 01, 2021 | 44.53 | 44.53 | 44.48 | 44.48 | 1,975 | +0.04(+0.09%) |
Jun 30, 2021 | 44.41 | 44.46 | 44.41 | 44.44 | 8,398 | +0.01(+0.02%) |
Jun 29, 2021 | 44.43 | 44.46 | 44.41 | 44.43 | 783,763 | +0.01(+0.03%) |
Jun 28, 2021 | 44.42 | 44.42 | 44.38 | 44.42 | 5,746 | +0.01(+0.02%) |
Jun 25, 2021 | 44.41 | 44.41 | 44.41 | 44.41 | 299 | +0.05(+0.12%) |
Jun 24, 2021 | 44.33 | 44.36 | 44.33 | 44.36 | 590 | +0.07(+0.16%) |
Jun 23, 2021 | 44.34 | 44.35 | 44.27 | 44.29 | 10,698 | +0.03(+0.07%) |
Jun 22, 2021 | 44.27 | 44.31 | 44.23 | 44.26 | 577,714 | +0.01(+0.02%) |
Jun 21, 2021 | 44.23 | 44.26 | 44.22 | 44.25 | 235,582 | +0.06(+0.14%) |
Jun 18, 2021 | 44.20 | 44.22 | 44.19 | 44.19 | 598 | -0.04(-0.09%) |
Jun 17, 2021 | 44.25 | 44.25 | 44.22 | 44.22 | 1,157 | +0.04(+0.09%) |
Jun 16, 2021 | 44.23 | 44.23 | 44.18 | 44.18 | 1,780 | -0.06(-0.13%) |
Jun 15, 2021 | 44.24 | 44.26 | 44.23 | 44.24 | 1,158 | -0.00(-0.01%) |
Jun 14, 2021 | 44.28 | 44.28 | 44.24 | 44.24 | 236,247 | -0.03(-0.07%) |
Jun 11, 2021 | 44.24 | 44.28 | 44.24 | 44.28 | 1,929 | +0.02(+0.05%) |
Jun 10, 2021 | 44.26 | 44.27 | 44.23 | 44.25 | 3,487 | +0.06(+0.13%) |
Jun 09, 2021 | 44.23 | 44.24 | 44.20 | 44.20 | 1,984 | +0.04(+0.09%) |
Jun 08, 2021 | 44.19 | 44.20 | 44.16 | 44.16 | 3,543 | +0.01(+0.01%) |
Jun 07, 2021 | 44.16 | 44.16 | 44.13 | 44.15 | 2,136 | +0.04(+0.09%) |
Jun 04, 2021 | 44.11 | 44.13 | 44.10 | 44.11 | 1,781 | +0.05(+0.12%) |
Jun 03, 2021 | 44.04 | 44.11 | 44.04 | 44.06 | 1,618 | -0.05(-0.12%) |
Jun 02, 2021 | 44.08 | 44.14 | 44.08 | 44.11 | 575,546 | +0.05(+0.11%) |