Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.67 | 46.11 | 45.49 | 45.59 | 147,128 | -0.09(-0.21%) |
Aug 30, 2021 | 45.76 | 46.08 | 45.39 | 45.68 | 101,648 | +0.01(+0.02%) |
Aug 27, 2021 | 44.71 | 45.68 | 44.45 | 45.68 | 168,911 | +1.19(+2.68%) |
Aug 26, 2021 | 44.73 | 44.73 | 44.03 | 44.48 | 104,591 | -0.17(-0.38%) |
Aug 25, 2021 | 44.83 | 44.88 | 44.01 | 44.65 | 77,498 | -0.09(-0.19%) |
Aug 24, 2021 | 44.98 | 45.12 | 44.60 | 44.74 | 100,465 | -0.21(-0.46%) |
Aug 23, 2021 | 45.16 | 45.17 | 44.30 | 44.95 | 140,951 | +0.09(+0.21%) |
Aug 20, 2021 | 43.99 | 44.96 | 43.98 | 44.85 | 170,183 | +0.82(+1.87%) |
Aug 19, 2021 | 43.87 | 44.08 | 43.44 | 44.03 | 147,048 | +0.03(+0.06%) |
Aug 18, 2021 | 44.69 | 44.75 | 43.88 | 44.00 | 127,857 | -0.70(-1.57%) |
Aug 17, 2021 | 44.52 | 44.77 | 43.87 | 44.70 | 110,495 | -0.09(-0.19%) |
Aug 16, 2021 | 44.80 | 44.81 | 44.24 | 44.79 | 114,596 | -0.08(-0.17%) |
Aug 13, 2021 | 44.20 | 44.91 | 44.08 | 44.86 | 132,715 | +0.85(+1.93%) |
Aug 12, 2021 | 43.81 | 44.18 | 43.79 | 44.01 | 103,542 | +0.17(+0.39%) |
Aug 11, 2021 | 43.46 | 43.84 | 43.33 | 43.84 | 89,397 | +0.26(+0.61%) |
Aug 10, 2021 | 43.25 | 43.89 | 43.00 | 43.58 | 122,450 | +0.36(+0.83%) |
Aug 09, 2021 | 43.44 | 43.52 | 42.80 | 43.22 | 118,267 | -0.34(-0.78%) |
Aug 06, 2021 | 43.76 | 44.11 | 43.36 | 43.56 | 92,768 | +0.08(+0.17%) |
Aug 05, 2021 | 42.29 | 43.78 | 42.05 | 43.48 | 152,347 | +1.43(+3.40%) |
Aug 04, 2021 | 42.20 | 42.34 | 42.20 | 42.05 | 174,266 | -0.50(-1.18%) |
Aug 03, 2021 | 42.40 | 42.80 | 42.23 | 42.55 | 151,182 | +0.19(+0.45%) |
Aug 02, 2021 | 43.00 | 43.49 | 42.25 | 42.37 | 99,857 | -0.53(-1.23%) |
Jul 30, 2021 | 42.10 | 43.28 | 42.10 | 42.89 | 136,396 | -0.21(-0.48%) |
Jul 29, 2021 | 43.01 | 43.46 | 42.94 | 43.10 | 64,765 | +0.31(+0.73%) |
Jul 28, 2021 | 42.80 | 43.17 | 42.54 | 42.79 | 77,177 | +0.08(+0.18%) |
Jul 27, 2021 | 42.85 | 43.17 | 42.31 | 42.72 | 81,522 | -0.32(-0.75%) |
Jul 26, 2021 | 42.98 | 43.16 | 42.86 | 43.04 | 72,012 | +0.11(+0.26%) |
Jul 23, 2021 | 42.72 | 43.07 | 42.50 | 42.92 | 73,527 | +0.42(+0.98%) |
Jul 22, 2021 | 43.45 | 43.45 | 42.17 | 42.51 | 192,459 | -1.01(-2.32%) |
Jul 21, 2021 | 43.55 | 43.94 | 43.25 | 43.52 | 83,020 | +0.15(+0.35%) |
Jul 20, 2021 | 42.99 | 43.91 | 42.83 | 43.37 | 171,700 | +0.38(+0.88%) |
Jul 19, 2021 | 43.17 | 43.50 | 42.68 | 42.99 | 148,464 | -0.67(-1.54%) |
Jul 16, 2021 | 43.59 | 43.94 | 43.40 | 43.66 | 183,976 | +0.36(+0.83%) |
Jul 15, 2021 | 43.24 | 43.58 | 43.12 | 43.30 | 90,543 | -0.16(-0.37%) |
Jul 14, 2021 | 43.65 | 43.65 | 42.78 | 43.46 | 97,344 | +0.00(+0.00%) |
Jul 13, 2021 | 44.14 | 44.14 | 43.41 | 43.46 | 134,103 | -0.06(-0.13%) |
Jul 12, 2021 | 43.45 | 43.58 | 43.02 | 43.52 | 205,587 | -0.04(-0.09%) |
Jul 09, 2021 | 43.53 | 44.14 | 43.15 | 43.56 | 146,351 | +0.33(+0.77%) |
Jul 08, 2021 | 42.94 | 43.46 | 42.64 | 43.23 | 164,210 | -0.44(-1.02%) |
Jul 07, 2021 | 43.68 | 44.32 | 43.51 | 43.67 | 282,603 | -0.37(-0.84%) |
Jul 06, 2021 | 44.26 | 44.26 | 43.58 | 44.04 | 121,054 | -0.21(-0.47%) |
Jul 02, 2021 | 44.58 | 44.78 | 44.17 | 44.25 | 194,588 | -0.22(-0.49%) |
Jul 01, 2021 | 44.68 | 45.16 | 44.17 | 44.46 | 160,451 | -0.15(-0.34%) |
Jun 30, 2021 | 45.17 | 45.17 | 44.31 | 44.62 | 126,055 | -0.22(-0.49%) |
Jun 29, 2021 | 44.35 | 44.92 | 44.28 | 44.83 | 135,838 | +0.51(+1.15%) |
Jun 28, 2021 | 44.79 | 44.86 | 43.84 | 44.32 | 251,014 | -0.29(-0.66%) |
Jun 25, 2021 | 43.52 | 44.79 | 43.37 | 44.62 | 1,079,877 | +1.00(+2.30%) |
Jun 24, 2021 | 43.60 | 43.64 | 42.39 | 43.61 | 104,758 | +0.23(+0.52%) |
Jun 23, 2021 | 43.94 | 44.11 | 43.30 | 43.39 | 228,820 | -0.43(-0.97%) |
Jun 22, 2021 | 43.64 | 43.86 | 43.26 | 43.81 | 164,674 | +0.12(+0.28%) |
Jun 21, 2021 | 43.03 | 43.74 | 42.84 | 43.69 | 141,877 | +0.76(+1.76%) |
Jun 18, 2021 | 43.65 | 43.97 | 42.89 | 42.93 | 372,365 | -0.96(-2.18%) |
Jun 17, 2021 | 43.12 | 43.90 | 42.90 | 43.89 | 226,222 | +0.70(+1.62%) |
Jun 16, 2021 | 43.03 | 43.39 | 42.79 | 43.19 | 195,594 | +0.28(+0.66%) |
Jun 15, 2021 | 42.97 | 43.10 | 42.69 | 42.90 | 330,192 | +0.07(+0.15%) |
Jun 14, 2021 | 43.05 | 43.05 | 42.30 | 42.84 | 252,040 | -0.12(-0.29%) |
Jun 11, 2021 | 41.70 | 43.07 | 41.70 | 42.96 | 234,027 | +1.26(+3.02%) |
Jun 10, 2021 | 41.28 | 41.78 | 40.91 | 41.70 | 183,561 | +0.75(+1.84%) |
Jun 09, 2021 | 40.64 | 41.07 | 40.54 | 40.95 | 212,672 | +0.43(+1.07%) |
Jun 08, 2021 | 40.14 | 40.70 | 40.04 | 40.52 | 189,339 | +0.31(+0.77%) |
Jun 07, 2021 | 40.67 | 40.95 | 40.15 | 40.21 | 173,242 | -0.48(-1.18%) |
Jun 04, 2021 | 40.80 | 40.96 | 40.50 | 40.69 | 179,341 | +0.04(+0.09%) |
Jun 03, 2021 | 40.76 | 40.95 | 40.46 | 40.65 | 267,432 | -0.22(-0.53%) |
Jun 02, 2021 | 41.33 | 41.41 | 40.62 | 40.87 | 256,082 | -0.24(-0.59%) |