Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.37 | 46.05 | 45.17 | 45.18 | 175,326 | -0.14(-0.30%) |
Aug 30, 2021 | 45.09 | 45.34 | 44.28 | 45.31 | 143,890 | +0.38(+0.85%) |
Aug 27, 2021 | 42.92 | 45.13 | 42.92 | 44.93 | 192,182 | +2.23(+5.21%) |
Aug 26, 2021 | 43.32 | 43.77 | 42.48 | 42.71 | 108,262 | -0.88(-2.02%) |
Aug 25, 2021 | 42.37 | 43.80 | 42.14 | 43.58 | 138,377 | +1.14(+2.69%) |
Aug 24, 2021 | 42.67 | 42.76 | 41.99 | 42.44 | 119,241 | -0.11(-0.25%) |
Aug 23, 2021 | 42.49 | 42.86 | 42.07 | 42.55 | 153,957 | +0.31(+0.74%) |
Aug 20, 2021 | 40.82 | 42.42 | 40.82 | 42.24 | 152,039 | +1.35(+3.30%) |
Aug 19, 2021 | 41.73 | 42.11 | 40.61 | 40.89 | 167,575 | -1.44(-3.39%) |
Aug 18, 2021 | 42.28 | 43.02 | 42.21 | 42.33 | 120,141 | -0.14(-0.32%) |
Aug 17, 2021 | 43.05 | 43.28 | 41.45 | 42.46 | 140,829 | -1.24(-2.84%) |
Aug 16, 2021 | 43.24 | 44.20 | 42.57 | 43.70 | 100,320 | -0.15(-0.33%) |
Aug 13, 2021 | 44.86 | 45.11 | 43.65 | 43.85 | 85,265 | -1.25(-2.77%) |
Aug 12, 2021 | 45.90 | 45.90 | 44.66 | 45.10 | 129,618 | -0.53(-1.16%) |
Aug 11, 2021 | 45.02 | 46.24 | 44.89 | 45.63 | 112,596 | +0.59(+1.32%) |
Aug 10, 2021 | 44.07 | 45.23 | 43.85 | 45.03 | 114,610 | +1.12(+2.55%) |
Aug 09, 2021 | 43.93 | 44.51 | 42.60 | 43.91 | 212,878 | -0.30(-0.68%) |
Aug 06, 2021 | 44.86 | 45.03 | 43.86 | 44.21 | 104,597 | -0.21(-0.48%) |
Aug 05, 2021 | 43.53 | 44.49 | 43.47 | 44.43 | 89,923 | +1.30(+3.01%) |
Aug 04, 2021 | 42.70 | 43.70 | 42.47 | 43.13 | 90,746 | -0.22(-0.52%) |
Aug 03, 2021 | 43.08 | 43.61 | 42.40 | 43.35 | 159,402 | +0.13(+0.29%) |
Aug 02, 2021 | 44.28 | 45.12 | 43.08 | 43.23 | 113,782 | -0.90(-2.03%) |
Jul 30, 2021 | 44.54 | 45.49 | 43.72 | 44.12 | 155,631 | -0.69(-1.54%) |
Jul 29, 2021 | 46.05 | 46.75 | 44.30 | 44.82 | 153,017 | +1.00(+2.29%) |
Jul 28, 2021 | 43.42 | 44.33 | 42.63 | 43.81 | 128,000 | +0.58(+1.33%) |
Jul 27, 2021 | 42.87 | 43.64 | 42.69 | 43.24 | 93,883 | +0.07(+0.16%) |
Jul 26, 2021 | 43.49 | 44.15 | 42.59 | 43.17 | 95,715 | +0.06(+0.14%) |
Jul 23, 2021 | 42.48 | 43.29 | 41.90 | 43.11 | 95,169 | +0.79(+1.87%) |
Jul 22, 2021 | 42.25 | 42.59 | 41.48 | 42.32 | 101,645 | -0.23(-0.55%) |
Jul 21, 2021 | 41.80 | 42.82 | 41.80 | 42.56 | 86,613 | +1.03(+2.49%) |
Jul 20, 2021 | 39.91 | 42.23 | 39.91 | 41.52 | 164,218 | +1.69(+4.23%) |
Jul 19, 2021 | 39.68 | 40.79 | 38.79 | 39.84 | 168,300 | -0.74(-1.83%) |
Jul 16, 2021 | 41.78 | 41.84 | 40.45 | 40.58 | 132,861 | -0.67(-1.63%) |
Jul 15, 2021 | 40.82 | 41.55 | 40.29 | 41.25 | 105,457 | +0.30(+0.74%) |
Jul 14, 2021 | 42.05 | 42.24 | 40.89 | 40.95 | 108,980 | -0.58(-1.41%) |
Jul 13, 2021 | 42.53 | 42.89 | 41.23 | 41.53 | 197,105 | -1.23(-2.87%) |
Jul 12, 2021 | 43.16 | 43.44 | 42.70 | 42.76 | 78,811 | -0.72(-1.66%) |
Jul 09, 2021 | 42.86 | 43.53 | 42.21 | 43.48 | 83,216 | +1.34(+3.17%) |
Jul 08, 2021 | 41.71 | 42.96 | 41.08 | 42.15 | 149,578 | -0.56(-1.30%) |
Jul 07, 2021 | 43.08 | 43.78 | 42.45 | 42.70 | 126,895 | -0.51(-1.17%) |
Jul 06, 2021 | 43.99 | 43.99 | 42.69 | 43.21 | 112,115 | -0.78(-1.77%) |
Jul 02, 2021 | 44.39 | 44.52 | 43.75 | 43.99 | 79,678 | -0.13(-0.29%) |
Jul 01, 2021 | 43.80 | 44.40 | 43.33 | 44.11 | 102,299 | +0.63(+1.46%) |
Jun 30, 2021 | 42.89 | 43.93 | 42.48 | 43.48 | 122,771 | +0.48(+1.11%) |
Jun 29, 2021 | 43.29 | 43.62 | 42.91 | 43.00 | 83,250 | -0.10(-0.23%) |
Jun 28, 2021 | 43.86 | 43.86 | 42.61 | 43.10 | 157,113 | -0.88(-1.99%) |
Jun 25, 2021 | 43.56 | 44.52 | 43.28 | 43.98 | 887,651 | +0.61(+1.42%) |
Jun 24, 2021 | 42.66 | 43.62 | 42.49 | 43.36 | 116,817 | +0.78(+1.83%) |
Jun 23, 2021 | 42.38 | 43.38 | 42.23 | 42.58 | 131,545 | +0.14(+0.32%) |
Jun 22, 2021 | 42.90 | 43.23 | 42.17 | 42.45 | 196,129 | -0.82(-1.89%) |
Jun 21, 2021 | 42.57 | 43.67 | 42.21 | 43.27 | 221,144 | +1.04(+2.47%) |
Jun 18, 2021 | 42.82 | 43.38 | 41.99 | 42.22 | 369,298 | -1.60(-3.65%) |
Jun 17, 2021 | 43.97 | 44.36 | 42.83 | 43.82 | 267,175 | -0.38(-0.86%) |
Jun 16, 2021 | 44.78 | 45.26 | 44.05 | 44.20 | 297,529 | -0.77(-1.71%) |
Jun 15, 2021 | 46.10 | 46.52 | 44.69 | 44.97 | 175,863 | -1.13(-2.45%) |
Jun 14, 2021 | 47.64 | 47.85 | 45.89 | 46.10 | 190,970 | -1.32(-2.77%) |
Jun 11, 2021 | 46.42 | 47.65 | 46.34 | 47.42 | 110,904 | +1.12(+2.42%) |
Jun 10, 2021 | 47.41 | 47.88 | 46.26 | 46.30 | 131,180 | -0.78(-1.66%) |
Jun 09, 2021 | 47.97 | 48.39 | 47.06 | 47.08 | 135,807 | -0.88(-1.83%) |
Jun 08, 2021 | 47.60 | 48.20 | 46.81 | 47.95 | 167,709 | +0.72(+1.53%) |
Jun 07, 2021 | 45.96 | 47.47 | 45.96 | 47.23 | 203,330 | +1.34(+2.91%) |
Jun 04, 2021 | 46.02 | 46.13 | 45.23 | 45.90 | 97,190 | +0.22(+0.49%) |
Jun 03, 2021 | 45.61 | 46.26 | 44.85 | 45.67 | 202,206 | -0.26(-0.57%) |
Jun 02, 2021 | 47.08 | 47.08 | 45.84 | 45.94 | 162,618 | -0.76(-1.63%) |