Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.68 | 44.99 | 44.12 | 44.46 | 25,908 | -0.36(-0.80%) |
Aug 30, 2021 | 45.13 | 45.38 | 44.49 | 44.82 | 46,050 | -0.11(-0.24%) |
Aug 27, 2021 | 44.49 | 45.28 | 44.47 | 44.93 | 42,055 | +0.88(+1.99%) |
Aug 26, 2021 | 44.45 | 44.58 | 43.76 | 44.05 | 37,902 | -0.56(-1.24%) |
Aug 25, 2021 | 43.98 | 45.02 | 43.62 | 44.61 | 63,181 | +0.77(+1.76%) |
Aug 24, 2021 | 43.41 | 44.33 | 43.41 | 43.84 | 43,835 | +0.66(+1.53%) |
Aug 23, 2021 | 42.67 | 43.64 | 42.67 | 43.18 | 51,647 | +1.03(+2.45%) |
Aug 20, 2021 | 41.93 | 42.41 | 41.61 | 42.14 | 52,058 | +0.34(+0.82%) |
Aug 19, 2021 | 41.74 | 42.63 | 41.28 | 41.80 | 104,790 | -0.94(-2.19%) |
Aug 18, 2021 | 43.39 | 44.33 | 42.63 | 42.74 | 80,854 | -1.48(-3.35%) |
Aug 17, 2021 | 44.89 | 44.89 | 42.92 | 44.22 | 186,995 | -1.36(-2.99%) |
Aug 16, 2021 | 44.69 | 45.58 | 43.84 | 45.58 | 373,366 | +0.44(+0.97%) |
Aug 13, 2021 | 45.76 | 45.76 | 44.98 | 45.14 | 128,989 | -0.46(-1.00%) |
Aug 12, 2021 | 45.88 | 46.08 | 44.87 | 45.60 | 163,235 | -0.29(-0.64%) |
Aug 11, 2021 | 44.48 | 45.91 | 43.98 | 45.89 | 864,008 | +1.72(+3.90%) |
Aug 10, 2021 | 43.06 | 44.49 | 43.04 | 44.17 | 92,477 | +1.31(+3.05%) |
Aug 09, 2021 | 42.91 | 43.14 | 42.28 | 42.86 | 62,942 | -0.50(-1.15%) |
Aug 06, 2021 | 43.35 | 43.84 | 43.16 | 43.36 | 44,585 | +0.57(+1.32%) |
Aug 05, 2021 | 42.59 | 43.16 | 42.43 | 42.80 | 35,715 | +0.57(+1.36%) |
Aug 04, 2021 | 43.22 | 43.40 | 42.22 | 42.22 | 87,284 | -1.78(-4.05%) |
Aug 03, 2021 | 42.55 | 44.00 | 41.56 | 44.00 | 91,870 | +1.74(+4.13%) |
Aug 02, 2021 | 43.66 | 44.75 | 42.22 | 42.26 | 102,546 | -0.98(-2.28%) |
Jul 30, 2021 | 43.00 | 43.43 | 42.62 | 43.24 | 44,176 | -0.24(-0.56%) |
Jul 29, 2021 | 43.24 | 43.81 | 43.13 | 43.49 | 48,965 | +0.98(+2.31%) |
Jul 28, 2021 | 42.98 | 43.40 | 41.86 | 42.50 | 32,939 | -0.35(-0.82%) |
Jul 27, 2021 | 42.66 | 43.45 | 42.26 | 42.85 | 34,748 | -0.67(-1.54%) |
Jul 26, 2021 | 43.26 | 43.58 | 42.71 | 43.53 | 52,135 | +0.01(+0.02%) |
Jul 23, 2021 | 43.61 | 43.77 | 43.03 | 43.52 | 78,328 | +0.48(+1.11%) |
Jul 22, 2021 | 43.47 | 43.51 | 42.93 | 43.04 | 39,516 | -0.47(-1.07%) |
Jul 21, 2021 | 42.77 | 43.87 | 42.77 | 43.51 | 104,578 | +1.26(+2.97%) |
Jul 20, 2021 | 39.31 | 42.38 | 39.27 | 42.25 | 93,293 | +3.18(+8.13%) |
Jul 19, 2021 | 39.67 | 39.80 | 37.79 | 39.07 | 136,279 | -2.61(-6.26%) |
Jul 16, 2021 | 43.05 | 43.06 | 41.50 | 41.69 | 56,451 | -1.11(-2.59%) |
Jul 15, 2021 | 41.78 | 43.31 | 41.64 | 42.80 | 60,429 | +0.26(+0.62%) |
Jul 14, 2021 | 42.79 | 43.21 | 42.09 | 42.53 | 93,473 | -0.03(-0.07%) |
Jul 13, 2021 | 43.45 | 43.72 | 42.48 | 42.56 | 64,748 | -1.25(-2.85%) |
Jul 12, 2021 | 43.15 | 43.92 | 42.53 | 43.81 | 67,510 | +0.13(+0.29%) |
Jul 09, 2021 | 43.18 | 43.82 | 42.82 | 43.68 | 100,404 | +1.95(+4.67%) |
Jul 08, 2021 | 41.30 | 42.48 | 40.70 | 41.73 | 121,942 | -1.84(-4.23%) |
Jul 07, 2021 | 41.91 | 43.65 | 41.91 | 43.58 | 91,434 | +1.32(+3.11%) |
Jul 06, 2021 | 43.18 | 43.18 | 40.83 | 42.26 | 101,263 | -1.21(-2.78%) |
Jul 02, 2021 | 43.26 | 43.70 | 42.84 | 43.47 | 68,968 | +0.24(+0.56%) |
Jul 01, 2021 | 42.96 | 43.32 | 42.75 | 43.22 | 75,745 | +0.77(+1.81%) |
Jun 30, 2021 | 41.33 | 42.61 | 41.21 | 42.46 | 90,663 | +1.00(+2.42%) |
Jun 29, 2021 | 42.00 | 42.51 | 41.38 | 41.45 | 58,181 | -0.26(-0.63%) |
Jun 28, 2021 | 42.36 | 42.36 | 41.17 | 41.71 | 87,981 | -0.65(-1.54%) |
Jun 25, 2021 | 42.39 | 42.82 | 42.08 | 42.37 | 111,868 | +0.24(+0.58%) |
Jun 24, 2021 | 41.78 | 42.33 | 41.27 | 42.12 | 144,410 | +0.96(+2.34%) |
Jun 23, 2021 | 41.99 | 41.99 | 41.13 | 41.16 | 56,466 | -0.34(-0.82%) |
Jun 22, 2021 | 41.35 | 41.89 | 40.61 | 41.50 | 68,098 | +0.18(+0.44%) |
Jun 21, 2021 | 39.69 | 41.43 | 39.39 | 41.32 | 184,508 | +2.52(+6.50%) |
Jun 18, 2021 | 38.98 | 39.76 | 38.50 | 38.80 | 162,839 | -1.53(-3.79%) |
Jun 17, 2021 | 42.14 | 42.57 | 39.16 | 40.32 | 226,619 | -1.97(-4.65%) |
Jun 16, 2021 | 43.47 | 43.64 | 41.92 | 42.29 | 101,957 | -1.27(-2.91%) |
Jun 15, 2021 | 43.07 | 43.78 | 42.67 | 43.56 | 80,698 | +0.59(+1.38%) |
Jun 14, 2021 | 43.34 | 43.77 | 42.28 | 42.96 | 113,811 | -0.62(-1.43%) |
Jun 11, 2021 | 43.57 | 44.16 | 42.92 | 43.59 | 103,316 | +0.28(+0.65%) |
Jun 10, 2021 | 44.71 | 45.04 | 43.29 | 43.31 | 104,579 | -0.65(-1.48%) |
Jun 09, 2021 | 45.33 | 45.33 | 43.94 | 43.96 | 82,929 | -1.41(-3.11%) |
Jun 08, 2021 | 45.16 | 45.68 | 44.46 | 45.37 | 64,175 | +0.31(+0.69%) |
Jun 07, 2021 | 46.28 | 46.28 | 44.71 | 45.06 | 128,265 | -0.96(-2.10%) |
Jun 04, 2021 | 46.26 | 46.31 | 45.43 | 46.02 | 46,243 | +0.49(+1.07%) |
Jun 03, 2021 | 45.21 | 46.33 | 44.65 | 45.54 | 127,712 | -0.35(-0.76%) |
Jun 02, 2021 | 46.53 | 46.53 | 45.64 | 45.89 | 144,185 | -0.39(-0.84%) |