Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.51 | 46.70 | 46.29 | 46.57 | 3,348,151 | +0.07(+0.15%) |
Aug 30, 2021 | 46.72 | 46.93 | 46.48 | 46.50 | 2,719,870 | -0.12(-0.25%) |
Aug 27, 2021 | 46.64 | 46.88 | 46.58 | 46.62 | 3,526,236 | -0.01(-0.02%) |
Aug 26, 2021 | 46.74 | 46.83 | 46.55 | 46.63 | 1,270,258 | +0.05(+0.12%) |
Aug 25, 2021 | 46.54 | 46.71 | 46.33 | 46.57 | 3,381,801 | -0.30(-0.63%) |
Aug 24, 2021 | 46.82 | 47.02 | 46.62 | 46.87 | 2,238,976 | -0.28(-0.59%) |
Aug 23, 2021 | 47.43 | 47.47 | 47.13 | 47.15 | 3,439,994 | -0.63(-1.32%) |
Aug 20, 2021 | 47.48 | 47.91 | 47.39 | 47.78 | 2,510,676 | +0.57(+1.20%) |
Aug 19, 2021 | 47.14 | 47.59 | 47.12 | 47.21 | 5,613,313 | -0.13(-0.29%) |
Aug 18, 2021 | 47.36 | 47.91 | 47.23 | 47.35 | 1,909,641 | +0.06(+0.13%) |
Aug 17, 2021 | 46.79 | 47.31 | 46.79 | 47.28 | 1,963,279 | +0.63(+1.35%) |
Aug 16, 2021 | 46.43 | 46.72 | 46.34 | 46.65 | 952,629 | +0.10(+0.21%) |
Aug 13, 2021 | 46.35 | 46.59 | 46.25 | 46.55 | 2,190,316 | +0.40(+0.88%) |
Aug 12, 2021 | 45.99 | 46.26 | 45.88 | 46.15 | 681,967 | +0.59(+1.30%) |
Aug 11, 2021 | 45.87 | 45.93 | 45.54 | 45.56 | 3,485,893 | -0.20(-0.43%) |
Aug 10, 2021 | 45.66 | 45.90 | 45.60 | 45.75 | 3,958,590 | -0.20(-0.43%) |
Aug 09, 2021 | 46.03 | 46.14 | 45.76 | 45.95 | 1,819,187 | +0.22(+0.47%) |
Aug 06, 2021 | 45.58 | 45.86 | 45.28 | 45.74 | 2,469,372 | +0.22(+0.49%) |
Aug 05, 2021 | 45.38 | 45.51 | 45.24 | 45.51 | 1,638,900 | +0.65(+1.44%) |
Aug 04, 2021 | 45.40 | 45.74 | 44.85 | 44.86 | 3,269,686 | -1.46(-3.15%) |
Aug 03, 2021 | 46.27 | 46.37 | 46.11 | 46.32 | 1,254,610 | -0.09(-0.19%) |
Aug 02, 2021 | 46.51 | 46.53 | 46.22 | 46.41 | 2,328,216 | +0.04(+0.08%) |
Jul 30, 2021 | 46.66 | 46.79 | 46.31 | 46.37 | 1,980,431 | +0.03(+0.06%) |
Jul 29, 2021 | 46.50 | 46.54 | 45.98 | 46.35 | 2,138,387 | -0.48(-1.02%) |
Jul 28, 2021 | 46.18 | 46.96 | 46.10 | 46.82 | 1,889,666 | +0.41(+0.89%) |
Jul 27, 2021 | 46.19 | 46.49 | 45.99 | 46.41 | 1,573,361 | -0.03(-0.06%) |
Jul 26, 2021 | 46.43 | 46.58 | 46.28 | 46.44 | 930,023 | -0.21(-0.44%) |
Jul 23, 2021 | 46.48 | 46.90 | 46.32 | 46.64 | 2,251,059 | +0.40(+0.86%) |
Jul 22, 2021 | 46.53 | 46.58 | 46.23 | 46.25 | 692,232 | -0.07(-0.16%) |
Jul 21, 2021 | 46.20 | 46.38 | 46.00 | 46.32 | 1,231,480 | +0.09(+0.19%) |
Jul 20, 2021 | 45.87 | 46.34 | 45.75 | 46.23 | 1,721,001 | +0.22(+0.49%) |
Jul 19, 2021 | 46.15 | 46.34 | 45.84 | 46.01 | 1,119,504 | -0.76(-1.62%) |
Jul 16, 2021 | 46.55 | 46.77 | 46.26 | 46.76 | 507,447 | +0.42(+0.91%) |
Jul 15, 2021 | 46.40 | 46.54 | 46.17 | 46.34 | 1,902,567 | -0.74(-1.57%) |
Jul 14, 2021 | 46.92 | 47.22 | 46.81 | 47.08 | 643,837 | +0.06(+0.13%) |
Jul 13, 2021 | 47.06 | 47.21 | 46.95 | 47.01 | 2,029,006 | -0.14(-0.31%) |
Jul 12, 2021 | 47.34 | 47.46 | 47.10 | 47.16 | 1,033,341 | +0.49(+1.06%) |
Jul 09, 2021 | 46.41 | 46.72 | 46.37 | 46.66 | 1,569,839 | +0.64(+1.39%) |
Jul 08, 2021 | 46.00 | 46.07 | 45.67 | 46.02 | 1,930,385 | -0.04(-0.08%) |
Jul 07, 2021 | 46.06 | 46.24 | 46.00 | 46.06 | 1,535,265 | -0.20(-0.43%) |
Jul 06, 2021 | 46.37 | 46.42 | 46.03 | 46.26 | 3,071,960 | -0.85(-1.79%) |
Jul 02, 2021 | 46.83 | 47.29 | 46.72 | 47.10 | 2,570,739 | -0.17(-0.36%) |
Jul 01, 2021 | 47.24 | 47.41 | 47.17 | 47.27 | 1,067,987 | -0.09(-0.19%) |
Jun 30, 2021 | 47.26 | 47.47 | 47.13 | 47.36 | 1,864,796 | -0.05(-0.09%) |
Jun 29, 2021 | 47.37 | 47.51 | 47.26 | 47.41 | 1,825,209 | -0.46(-0.96%) |
Jun 28, 2021 | 47.75 | 47.98 | 47.66 | 47.87 | 1,078,630 | +0.28(+0.59%) |
Jun 25, 2021 | 47.32 | 47.64 | 47.28 | 47.59 | 1,608,798 | +0.53(+1.13%) |
Jun 24, 2021 | 46.98 | 47.35 | 46.98 | 47.06 | 596,424 | +0.22(+0.46%) |
Jun 23, 2021 | 47.32 | 47.33 | 46.79 | 46.84 | 1,481,843 | -0.20(-0.42%) |
Jun 22, 2021 | 47.06 | 47.17 | 46.84 | 47.04 | 1,286,297 | -0.29(-0.61%) |
Jun 21, 2021 | 47.39 | 47.47 | 47.13 | 47.33 | 862,733 | -0.22(-0.45%) |
Jun 18, 2021 | 47.05 | 47.62 | 46.90 | 47.54 | 6,310,617 | -0.34(-0.71%) |
Jun 17, 2021 | 47.58 | 47.94 | 47.55 | 47.89 | 1,363,846 | -0.16(-0.34%) |
Jun 16, 2021 | 48.42 | 48.56 | 47.87 | 48.05 | 1,276,848 | -0.45(-0.93%) |
Jun 15, 2021 | 48.60 | 48.67 | 48.47 | 48.50 | 962,678 | -0.30(-0.61%) |
Jun 14, 2021 | 48.46 | 48.80 | 48.36 | 48.79 | 1,035,922 | +0.40(+0.84%) |
Jun 11, 2021 | 48.43 | 48.49 | 48.13 | 48.39 | 970,239 | +0.02(+0.04%) |
Jun 10, 2021 | 48.05 | 48.56 | 47.99 | 48.37 | 1,715,960 | +0.90(+1.89%) |
Jun 09, 2021 | 47.24 | 47.59 | 47.19 | 47.47 | 2,957,240 | +0.65(+1.38%) |
Jun 08, 2021 | 47.29 | 47.29 | 46.68 | 46.82 | 1,033,732 | -0.15(-0.33%) |
Jun 07, 2021 | 47.00 | 47.40 | 46.91 | 46.98 | 3,818,789 | -0.18(-0.38%) |
Jun 04, 2021 | 47.07 | 47.33 | 46.88 | 47.16 | 1,021,938 | +0.46(+0.98%) |
Jun 03, 2021 | 46.61 | 46.80 | 46.46 | 46.70 | 1,107,798 | +0.07(+0.15%) |
Jun 02, 2021 | 46.99 | 47.07 | 46.63 | 46.63 | 1,234,059 | -0.57(-1.20%) |