Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.63 | 44.64 | 44.62 | 44.62 | 114,743 | -0.01(-0.03%) |
Aug 30, 2021 | 44.62 | 44.63 | 44.62 | 44.63 | 1,748 | +0.04(+0.10%) |
Aug 27, 2021 | 44.58 | 44.61 | 44.57 | 44.59 | 3,898 | +0.10(+0.22%) |
Aug 26, 2021 | 44.55 | 44.55 | 44.47 | 44.49 | 9,519 | -0.04(-0.09%) |
Aug 25, 2021 | 44.51 | 44.53 | 44.51 | 44.53 | 2,588 | +0.06(+0.13%) |
Aug 24, 2021 | 44.45 | 44.51 | 44.45 | 44.47 | 6,439 | +0.01(+0.03%) |
Aug 23, 2021 | 44.44 | 44.46 | 44.44 | 44.46 | 489 | +0.09(+0.20%) |
Aug 20, 2021 | 44.29 | 44.38 | 44.29 | 44.37 | 5,241 | +0.05(+0.12%) |
Aug 19, 2021 | 44.27 | 44.33 | 44.27 | 44.32 | 4,186 | +0.01(+0.02%) |
Aug 18, 2021 | 44.34 | 44.40 | 44.31 | 44.31 | 2,439 | -0.07(-0.17%) |
Aug 17, 2021 | 44.36 | 44.40 | 44.34 | 44.39 | 120,331 | -0.05(-0.11%) |
Aug 16, 2021 | 44.44 | 44.44 | 44.44 | 44.44 | 168 | +0.00(+0.01%) |
Aug 13, 2021 | 44.35 | 44.43 | 44.35 | 44.43 | 3,548 | +0.09(+0.21%) |
Aug 12, 2021 | 44.27 | 44.36 | 44.27 | 44.34 | 2,277 | +0.06(+0.14%) |
Aug 11, 2021 | 44.29 | 44.29 | 44.26 | 44.28 | 570,611 | +0.04(+0.09%) |
Aug 10, 2021 | 44.30 | 44.30 | 44.24 | 44.24 | 454,556 | -0.06(-0.14%) |
Aug 09, 2021 | 44.34 | 44.34 | 44.30 | 44.30 | 1,302 | -0.06(-0.14%) |
Aug 06, 2021 | 44.40 | 44.42 | 44.36 | 44.36 | 27,812 | -0.05(-0.12%) |
Aug 05, 2021 | 44.39 | 44.41 | 44.39 | 44.41 | 12,663 | +0.06(+0.14%) |
Aug 04, 2021 | 44.37 | 44.38 | 44.35 | 44.35 | 1,720,643 | -0.03(-0.06%) |
Aug 03, 2021 | 44.40 | 44.40 | 44.38 | 44.38 | 5,945 | +0.02(+0.05%) |
Aug 02, 2021 | 44.47 | 44.47 | 44.36 | 44.36 | 6,432 | -0.05(-0.12%) |
Jul 30, 2021 | 44.46 | 44.46 | 44.40 | 44.41 | 1,467 | -0.04(-0.08%) |
Jul 29, 2021 | 44.44 | 44.46 | 44.44 | 44.45 | 4,121 | +0.05(+0.11%) |
Jul 28, 2021 | 44.39 | 44.40 | 44.38 | 44.40 | 1,937 | +0.04(+0.10%) |
Jul 27, 2021 | 44.33 | 44.38 | 44.33 | 44.36 | 2,644 | -0.02(-0.05%) |
Jul 26, 2021 | 44.43 | 44.43 | 44.35 | 44.38 | 1,096 | -0.04(-0.10%) |
Jul 23, 2021 | 44.41 | 44.44 | 44.41 | 44.42 | 1,930 | +0.06(+0.14%) |
Jul 22, 2021 | 44.33 | 44.39 | 44.33 | 44.36 | 2,161 | +0.02(+0.05%) |
Jul 21, 2021 | 44.25 | 44.34 | 44.25 | 44.34 | 5,520 | +0.09(+0.21%) |
Jul 20, 2021 | 44.07 | 44.25 | 44.07 | 44.24 | 3,411 | +0.12(+0.27%) |
Jul 19, 2021 | 44.18 | 44.23 | 44.09 | 44.12 | 5,669 | -0.16(-0.36%) |
Jul 16, 2021 | 44.35 | 44.35 | 44.29 | 44.29 | 3,667 | -0.04(-0.09%) |
Jul 15, 2021 | 44.30 | 44.34 | 44.29 | 44.33 | 5,282 | -0.01(-0.02%) |
Jul 14, 2021 | 44.36 | 44.37 | 44.32 | 44.33 | 5,075 | +0.04(+0.08%) |
Jul 13, 2021 | 44.34 | 44.39 | 44.30 | 44.30 | 5,624 | -0.11(-0.24%) |
Jul 12, 2021 | 44.42 | 44.42 | 44.34 | 44.41 | 81,719 | -0.01(-0.01%) |
Jul 09, 2021 | 44.41 | 44.42 | 44.37 | 44.41 | 5,222 | +0.08(+0.19%) |
Jul 08, 2021 | 44.34 | 44.36 | 44.32 | 44.33 | 1,271 | -0.05(-0.11%) |
Jul 07, 2021 | 44.39 | 44.41 | 44.38 | 44.38 | 6,126 | -0.01(-0.02%) |
Jul 06, 2021 | 44.38 | 44.47 | 44.38 | 44.39 | 5,905 | +0.02(+0.03%) |
Jul 02, 2021 | 44.36 | 44.39 | 44.33 | 44.37 | 3,790 | +0.09(+0.21%) |
Jul 01, 2021 | 44.34 | 44.34 | 44.28 | 44.28 | 1,984 | +0.04(+0.09%) |
Jun 30, 2021 | 44.22 | 44.26 | 44.22 | 44.24 | 8,435 | +0.01(+0.02%) |
Jun 29, 2021 | 44.23 | 44.26 | 44.22 | 44.23 | 787,241 | +0.01(+0.03%) |
Jun 28, 2021 | 44.23 | 44.23 | 44.18 | 44.22 | 5,771 | +0.01(+0.02%) |
Jun 25, 2021 | 44.21 | 44.21 | 44.21 | 44.21 | 301 | +0.05(+0.12%) |
Jun 24, 2021 | 44.13 | 44.16 | 44.13 | 44.16 | 593 | +0.07(+0.16%) |
Jun 23, 2021 | 44.15 | 44.16 | 44.08 | 44.09 | 10,745 | +0.03(+0.07%) |
Jun 22, 2021 | 44.08 | 44.11 | 44.03 | 44.06 | 580,278 | +0.01(+0.02%) |
Jun 21, 2021 | 44.04 | 44.07 | 44.03 | 44.05 | 236,627 | +0.06(+0.14%) |
Jun 18, 2021 | 44.00 | 44.02 | 43.99 | 43.99 | 601 | -0.04(-0.09%) |
Jun 17, 2021 | 44.05 | 44.05 | 44.03 | 44.03 | 1,162 | +0.04(+0.09%) |
Jun 16, 2021 | 44.03 | 44.03 | 43.99 | 43.99 | 1,788 | -0.06(-0.13%) |
Jun 15, 2021 | 44.04 | 44.06 | 44.03 | 44.05 | 1,163 | -0.00(-0.01%) |
Jun 14, 2021 | 44.09 | 44.09 | 44.05 | 44.05 | 237,295 | -0.03(-0.07%) |
Jun 11, 2021 | 44.04 | 44.08 | 44.04 | 44.08 | 1,937 | +0.02(+0.05%) |
Jun 10, 2021 | 44.06 | 44.08 | 44.03 | 44.06 | 3,502 | +0.06(+0.13%) |
Jun 09, 2021 | 44.03 | 44.04 | 44.00 | 44.00 | 1,992 | +0.04(+0.09%) |
Jun 08, 2021 | 44.00 | 44.00 | 43.96 | 43.96 | 3,559 | +0.01(+0.01%) |
Jun 07, 2021 | 43.97 | 43.97 | 43.94 | 43.96 | 2,145 | +0.04(+0.09%) |
Jun 04, 2021 | 43.92 | 43.94 | 43.90 | 43.92 | 1,789 | +0.05(+0.12%) |
Jun 03, 2021 | 43.84 | 43.92 | 43.84 | 43.87 | 1,626 | -0.05(-0.12%) |
Jun 02, 2021 | 43.89 | 43.95 | 43.89 | 43.92 | 578,099 | +0.05(+0.11%) |