Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.38 | 46.38 | 46.25 | 46.28 | 31,535 | -0.04(-0.08%) |
Aug 30, 2021 | 46.28 | 46.41 | 46.23 | 46.32 | 10,088 | +0.13(+0.27%) |
Aug 27, 2021 | 46.00 | 46.22 | 46.00 | 46.19 | 11,743 | +0.35(+0.76%) |
Aug 26, 2021 | 46.07 | 46.09 | 45.82 | 45.84 | 19,636 | -0.27(-0.58%) |
Aug 25, 2021 | 46.06 | 46.17 | 45.99 | 46.11 | 25,681 | +0.13(+0.27%) |
Aug 24, 2021 | 46.08 | 46.08 | 45.97 | 45.98 | 14,084 | +0.04(+0.10%) |
Aug 23, 2021 | 45.85 | 46.06 | 45.85 | 45.94 | 12,624 | +0.26(+0.56%) |
Aug 20, 2021 | 45.46 | 45.69 | 45.46 | 45.68 | 15,418 | +0.36(+0.80%) |
Aug 19, 2021 | 44.98 | 45.45 | 44.98 | 45.32 | 20,222 | +0.01(+0.02%) |
Aug 18, 2021 | 45.70 | 45.86 | 45.31 | 45.31 | 34,014 | -0.50(-1.08%) |
Aug 17, 2021 | 45.84 | 45.90 | 45.52 | 45.80 | 28,778 | -0.28(-0.60%) |
Aug 16, 2021 | 45.66 | 46.08 | 45.66 | 46.08 | 28,612 | +0.24(+0.52%) |
Aug 13, 2021 | 45.83 | 45.89 | 45.82 | 45.84 | 15,389 | +0.03(+0.06%) |
Aug 12, 2021 | 45.70 | 45.82 | 45.65 | 45.81 | 187,117 | +0.11(+0.23%) |
Aug 11, 2021 | 45.68 | 45.71 | 45.66 | 45.71 | 19,037 | +0.19(+0.42%) |
Aug 10, 2021 | 45.33 | 45.57 | 45.33 | 45.52 | 31,185 | +0.12(+0.27%) |
Aug 09, 2021 | 45.39 | 45.44 | 45.34 | 45.39 | 62,056 | -0.01(-0.03%) |
Aug 06, 2021 | 45.34 | 45.45 | 45.34 | 45.41 | 23,971 | +0.13(+0.29%) |
Aug 05, 2021 | 45.20 | 45.29 | 45.15 | 45.28 | 32,576 | +0.23(+0.51%) |
Aug 04, 2021 | 45.21 | 45.25 | 45.05 | 45.05 | 16,038 | -0.30(-0.65%) |
Aug 03, 2021 | 44.98 | 45.36 | 44.88 | 45.35 | 32,147 | +0.36(+0.81%) |
Aug 02, 2021 | 45.32 | 45.32 | 44.95 | 44.98 | 16,227 | -0.04(-0.08%) |
Jul 30, 2021 | 45.02 | 45.20 | 45.00 | 45.02 | 18,060 | -0.16(-0.36%) |
Jul 29, 2021 | 45.09 | 45.32 | 45.09 | 45.18 | 60,873 | +0.16(+0.36%) |
Jul 28, 2021 | 45.07 | 45.14 | 44.93 | 45.02 | 14,519 | -0.04(-0.08%) |
Jul 27, 2021 | 45.08 | 45.08 | 44.80 | 45.06 | 16,383 | -0.14(-0.31%) |
Jul 26, 2021 | 44.95 | 45.20 | 44.95 | 45.20 | 28,724 | +0.08(+0.18%) |
Jul 23, 2021 | 44.96 | 45.14 | 44.89 | 45.12 | 13,865 | +0.40(+0.90%) |
Jul 22, 2021 | 44.73 | 44.73 | 44.57 | 44.72 | 18,283 | +0.03(+0.06%) |
Jul 21, 2021 | 44.47 | 44.69 | 44.47 | 44.69 | 22,012 | +0.31(+0.70%) |
Jul 20, 2021 | 43.83 | 44.49 | 43.81 | 44.38 | 20,220 | +0.68(+1.57%) |
Jul 19, 2021 | 43.87 | 43.89 | 43.45 | 43.69 | 77,289 | -0.70(-1.57%) |
Jul 16, 2021 | 44.81 | 44.81 | 44.35 | 44.39 | 20,834 | -0.26(-0.58%) |
Jul 15, 2021 | 44.54 | 44.70 | 44.52 | 44.65 | 33,878 | -0.10(-0.23%) |
Jul 14, 2021 | 44.88 | 44.88 | 44.66 | 44.75 | 120,242 | +0.07(+0.16%) |
Jul 13, 2021 | 44.83 | 44.87 | 44.68 | 44.68 | 12,985 | -0.18(-0.40%) |
Jul 12, 2021 | 44.64 | 44.87 | 44.64 | 44.86 | 22,603 | +0.12(+0.27%) |
Jul 09, 2021 | 44.35 | 44.75 | 44.35 | 44.73 | 31,020 | +0.55(+1.25%) |
Jul 08, 2021 | 44.11 | 44.32 | 43.96 | 44.18 | 17,049 | -0.45(-1.02%) |
Jul 07, 2021 | 44.46 | 44.67 | 44.41 | 44.64 | 29,577 | +0.22(+0.49%) |
Jul 06, 2021 | 44.62 | 44.62 | 44.15 | 44.42 | 26,779 | -0.17(-0.39%) |
Jul 02, 2021 | 44.39 | 44.62 | 44.39 | 44.59 | 16,266 | +0.27(+0.60%) |
Jul 01, 2021 | 44.24 | 44.32 | 44.17 | 44.32 | 20,526 | +0.21(+0.48%) |
Jun 30, 2021 | 43.87 | 44.13 | 43.87 | 44.11 | 21,641 | +0.10(+0.24%) |
Jun 29, 2021 | 44.12 | 44.16 | 43.97 | 44.01 | 28,261 | -0.01(-0.02%) |
Jun 28, 2021 | 43.95 | 44.02 | 43.83 | 44.02 | 22,481 | +0.10(+0.23%) |
Jun 25, 2021 | 43.74 | 43.93 | 43.74 | 43.92 | 46,438 | +0.22(+0.51%) |
Jun 24, 2021 | 43.67 | 43.74 | 43.63 | 43.69 | 22,896 | +0.23(+0.52%) |
Jun 23, 2021 | 43.56 | 43.59 | 43.47 | 43.47 | 28,035 | -0.11(-0.25%) |
Jun 22, 2021 | 43.36 | 43.63 | 43.35 | 43.57 | 55,717 | +0.14(+0.33%) |
Jun 21, 2021 | 42.97 | 43.44 | 42.94 | 43.43 | 189,722 | +0.65(+1.51%) |
Jun 18, 2021 | 43.11 | 43.11 | 42.76 | 42.79 | 28,887 | -0.69(-1.59%) |
Jun 17, 2021 | 43.52 | 43.57 | 43.19 | 43.48 | 23,864 | -0.13(-0.29%) |
Jun 16, 2021 | 43.84 | 43.84 | 43.43 | 43.60 | 23,152 | -0.27(-0.61%) |
Jun 15, 2021 | 44.03 | 44.03 | 43.84 | 43.87 | 17,359 | -0.11(-0.26%) |
Jun 14, 2021 | 44.01 | 44.01 | 43.76 | 43.98 | 39,111 | +0.01(+0.01%) |
Jun 11, 2021 | 44.00 | 44.02 | 43.86 | 43.98 | 14,786 | +0.03(+0.07%) |
Jun 10, 2021 | 44.04 | 44.11 | 43.86 | 43.95 | 18,941 | +0.11(+0.26%) |
Jun 09, 2021 | 43.95 | 43.98 | 43.82 | 43.83 | 13,259 | -0.10(-0.24%) |
Jun 08, 2021 | 44.03 | 44.03 | 43.77 | 43.94 | 21,378 | -0.05(-0.11%) |
Jun 07, 2021 | 44.02 | 44.02 | 43.86 | 43.98 | 18,609 | -0.01(-0.02%) |
Jun 04, 2021 | 43.87 | 44.00 | 43.81 | 43.99 | 27,802 | +0.32(+0.74%) |
Jun 03, 2021 | 43.41 | 43.71 | 43.41 | 43.67 | 43,427 | -0.01(-0.02%) |
Jun 02, 2021 | 43.66 | 43.77 | 43.62 | 43.68 | 13,996 | +0.05(+0.12%) |