Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.51 | 47.53 | 46.51 | 47.41 | 2,086,691 | +0.87(+1.86%) |
Aug 30, 2021 | 47.24 | 47.29 | 46.42 | 46.55 | 607,930 | -0.50(-1.07%) |
Aug 27, 2021 | 45.46 | 47.98 | 45.38 | 47.05 | 2,463,047 | +1.93(+4.27%) |
Aug 26, 2021 | 44.92 | 45.27 | 44.49 | 45.12 | 1,121,975 | +0.07(+0.15%) |
Aug 25, 2021 | 44.70 | 45.32 | 44.11 | 45.05 | 1,154,535 | +0.01(+0.02%) |
Aug 24, 2021 | 44.61 | 45.04 | 43.83 | 45.04 | 1,467,833 | +0.65(+1.47%) |
Aug 23, 2021 | 44.82 | 45.25 | 44.11 | 44.39 | 1,247,216 | -0.06(-0.15%) |
Aug 20, 2021 | 43.39 | 44.81 | 43.38 | 44.45 | 1,644,929 | +0.59(+1.35%) |
Aug 19, 2021 | 43.26 | 43.99 | 42.80 | 43.86 | 1,409,375 | -0.38(-0.86%) |
Aug 18, 2021 | 46.14 | 46.25 | 44.23 | 44.24 | 717,042 | -1.98(-4.29%) |
Aug 17, 2021 | 46.63 | 48.00 | 45.79 | 46.23 | 1,021,314 | -0.89(-1.90%) |
Aug 16, 2021 | 47.32 | 47.90 | 45.86 | 47.12 | 2,121,417 | -0.81(-1.69%) |
Aug 13, 2021 | 49.82 | 49.83 | 47.65 | 47.93 | 1,729,109 | -1.70(-3.43%) |
Aug 12, 2021 | 48.18 | 50.05 | 47.82 | 49.64 | 2,013,444 | +1.58(+3.28%) |
Aug 11, 2021 | 47.91 | 48.80 | 46.72 | 48.06 | 3,495,495 | +1.22(+2.59%) |
Aug 10, 2021 | 45.68 | 47.11 | 45.42 | 46.84 | 939,571 | +1.22(+2.66%) |
Aug 09, 2021 | 46.08 | 46.20 | 45.45 | 45.63 | 887,077 | -0.83(-1.78%) |
Aug 06, 2021 | 46.06 | 46.73 | 45.95 | 46.46 | 450,483 | +0.70(+1.53%) |
Aug 05, 2021 | 46.05 | 46.52 | 45.44 | 45.75 | 661,493 | -0.23(-0.50%) |
Aug 04, 2021 | 45.49 | 46.84 | 44.94 | 45.98 | 662,697 | -0.08(-0.16%) |
Aug 03, 2021 | 44.90 | 46.27 | 44.51 | 46.06 | 682,930 | +1.07(+2.38%) |
Aug 02, 2021 | 45.56 | 46.59 | 44.88 | 44.99 | 672,546 | -0.63(-1.39%) |
Jul 30, 2021 | 46.63 | 46.88 | 45.30 | 45.62 | 737,758 | -1.09(-2.33%) |
Jul 29, 2021 | 47.19 | 47.20 | 46.32 | 46.71 | 666,929 | -0.08(-0.18%) |
Jul 28, 2021 | 46.53 | 47.17 | 46.19 | 46.79 | 865,459 | +0.41(+0.87%) |
Jul 27, 2021 | 46.31 | 46.69 | 45.94 | 46.39 | 1,128,301 | -0.19(-0.40%) |
Jul 26, 2021 | 46.41 | 47.17 | 46.01 | 46.57 | 1,232,139 | +0.33(+0.71%) |
Jul 23, 2021 | 45.77 | 46.26 | 45.11 | 46.24 | 1,292,436 | +0.68(+1.50%) |
Jul 22, 2021 | 44.65 | 46.11 | 44.20 | 45.56 | 1,054,969 | +0.86(+1.93%) |
Jul 21, 2021 | 43.32 | 44.99 | 42.85 | 44.70 | 1,333,834 | +1.81(+4.23%) |
Jul 20, 2021 | 41.24 | 43.13 | 41.05 | 42.88 | 1,036,375 | +1.61(+3.91%) |
Jul 19, 2021 | 41.78 | 42.29 | 40.67 | 41.27 | 1,389,545 | -1.05(-2.47%) |
Jul 16, 2021 | 43.06 | 43.39 | 41.21 | 42.32 | 954,368 | -0.17(-0.40%) |
Jul 15, 2021 | 42.50 | 43.27 | 42.20 | 42.49 | 1,599,890 | -0.42(-0.98%) |
Jul 14, 2021 | 45.62 | 45.86 | 42.88 | 42.91 | 931,920 | -2.51(-5.52%) |
Jul 13, 2021 | 46.16 | 46.28 | 45.38 | 45.42 | 587,369 | -0.78(-1.70%) |
Jul 12, 2021 | 46.01 | 46.44 | 45.43 | 46.20 | 1,061,246 | -0.06(-0.13%) |
Jul 09, 2021 | 46.38 | 46.38 | 45.68 | 46.26 | 710,285 | +0.17(+0.37%) |
Jul 08, 2021 | 45.40 | 46.24 | 45.01 | 46.09 | 971,964 | +0.30(+0.65%) |
Jul 07, 2021 | 45.29 | 46.15 | 44.45 | 45.80 | 1,000,967 | +0.34(+0.74%) |
Jul 06, 2021 | 46.08 | 46.08 | 44.48 | 45.46 | 959,628 | -0.62(-1.34%) |
Jul 02, 2021 | 45.59 | 46.35 | 45.16 | 46.08 | 895,584 | +0.51(+1.11%) |
Jul 01, 2021 | 44.58 | 45.73 | 44.22 | 45.57 | 1,721,588 | +1.75(+3.99%) |
Jun 30, 2021 | 41.86 | 43.91 | 41.86 | 43.82 | 1,753,667 | +2.00(+4.78%) |
Jun 29, 2021 | 43.30 | 44.16 | 41.53 | 41.82 | 1,751,130 | -1.22(-2.84%) |
Jun 28, 2021 | 44.82 | 45.06 | 42.83 | 43.05 | 2,196,660 | -1.80(-4.01%) |
Jun 25, 2021 | 44.92 | 45.21 | 44.47 | 44.84 | 16,303,125 | +0.03(+0.08%) |
Jun 24, 2021 | 44.60 | 45.75 | 44.22 | 44.81 | 2,095,724 | +0.14(+0.30%) |
Jun 23, 2021 | 45.48 | 45.81 | 44.40 | 44.67 | 1,543,617 | -0.57(-1.27%) |
Jun 22, 2021 | 46.60 | 46.60 | 44.62 | 45.25 | 3,258,338 | -1.24(-2.67%) |
Jun 21, 2021 | 45.19 | 46.60 | 44.64 | 46.49 | 3,414,020 | +1.66(+3.71%) |
Jun 18, 2021 | 44.78 | 45.41 | 44.50 | 44.83 | 3,755,673 | -0.55(-1.21%) |
Jun 17, 2021 | 45.51 | 45.64 | 43.90 | 45.37 | 3,544,428 | -0.28(-0.61%) |
Jun 16, 2021 | 47.23 | 47.57 | 45.44 | 45.65 | 2,857,865 | -1.58(-3.34%) |
Jun 15, 2021 | 48.10 | 48.10 | 46.78 | 47.23 | 2,001,753 | +0.11(+0.23%) |
Jun 14, 2021 | 47.39 | 47.86 | 46.81 | 47.12 | 1,907,590 | -0.33(-0.69%) |
Jun 11, 2021 | 47.20 | 47.72 | 46.75 | 47.45 | 1,287,801 | +0.54(+1.15%) |
Jun 10, 2021 | 47.02 | 47.12 | 46.22 | 46.91 | 1,591,257 | +0.13(+0.27%) |
Jun 09, 2021 | 46.93 | 47.13 | 46.01 | 46.78 | 1,049,944 | -0.07(-0.14%) |
Jun 08, 2021 | 46.46 | 47.21 | 45.77 | 46.85 | 2,368,988 | -0.03(-0.05%) |
Jun 07, 2021 | 46.92 | 47.32 | 46.10 | 46.88 | 2,344,618 | +0.94(+2.04%) |
Jun 04, 2021 | 45.21 | 46.13 | 44.63 | 45.94 | 1,101,327 | +0.80(+1.78%) |
Jun 03, 2021 | 45.06 | 45.48 | 44.29 | 45.14 | 895,310 | +0.05(+0.11%) |
Jun 02, 2021 | 46.42 | 46.42 | 44.90 | 45.09 | 1,279,228 | -1.23(-2.66%) |