Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.40 | 48.18 | 47.28 | 47.71 | 334,385 | +0.14(+0.30%) |
Aug 30, 2021 | 48.45 | 48.45 | 47.45 | 47.56 | 249,120 | -0.97(-1.99%) |
Aug 27, 2021 | 47.56 | 48.67 | 47.56 | 48.53 | 266,642 | +0.88(+1.85%) |
Aug 26, 2021 | 48.19 | 48.51 | 47.59 | 47.65 | 309,840 | -0.56(-1.17%) |
Aug 25, 2021 | 48.01 | 48.79 | 47.85 | 48.21 | 273,051 | +0.40(+0.84%) |
Aug 24, 2021 | 47.52 | 48.37 | 47.30 | 47.81 | 280,838 | +0.33(+0.71%) |
Aug 23, 2021 | 47.52 | 47.79 | 46.98 | 47.48 | 324,735 | +0.03(+0.06%) |
Aug 20, 2021 | 46.39 | 48.08 | 46.10 | 47.45 | 301,314 | +0.89(+1.91%) |
Aug 19, 2021 | 46.67 | 47.71 | 46.41 | 46.56 | 692,444 | -0.52(-1.10%) |
Aug 18, 2021 | 47.11 | 48.00 | 46.95 | 47.08 | 281,905 | -0.28(-0.59%) |
Aug 17, 2021 | 47.54 | 47.81 | 46.99 | 47.35 | 298,431 | -0.54(-1.12%) |
Aug 16, 2021 | 47.16 | 47.96 | 46.77 | 47.89 | 397,271 | +0.26(+0.54%) |
Aug 13, 2021 | 48.01 | 48.01 | 47.46 | 47.63 | 224,040 | -0.14(-0.30%) |
Aug 12, 2021 | 47.78 | 47.91 | 47.04 | 47.77 | 225,920 | +0.30(+0.64%) |
Aug 11, 2021 | 46.76 | 47.49 | 46.31 | 47.47 | 355,857 | +0.52(+1.12%) |
Aug 10, 2021 | 46.17 | 47.49 | 46.04 | 46.95 | 322,441 | +0.77(+1.67%) |
Aug 09, 2021 | 46.07 | 46.45 | 45.85 | 46.17 | 450,546 | -0.26(-0.55%) |
Aug 06, 2021 | 46.82 | 48.67 | 46.20 | 46.43 | 372,494 | +0.41(+0.89%) |
Aug 05, 2021 | 45.73 | 46.29 | 45.55 | 46.02 | 252,544 | +0.70(+1.56%) |
Aug 04, 2021 | 45.08 | 45.94 | 45.00 | 45.32 | 243,887 | -0.41(-0.90%) |
Aug 03, 2021 | 46.13 | 46.13 | 44.93 | 45.73 | 349,187 | -0.03(-0.06%) |
Aug 02, 2021 | 45.55 | 46.95 | 45.55 | 45.75 | 509,269 | +0.21(+0.46%) |
Jul 30, 2021 | 45.43 | 46.35 | 45.41 | 45.55 | 442,912 | -0.26(-0.56%) |
Jul 29, 2021 | 44.77 | 46.09 | 44.66 | 45.80 | 544,115 | +1.29(+2.89%) |
Jul 28, 2021 | 44.64 | 44.88 | 43.63 | 44.52 | 465,250 | +0.08(+0.17%) |
Jul 27, 2021 | 44.56 | 44.82 | 44.20 | 44.44 | 287,387 | -0.53(-1.19%) |
Jul 26, 2021 | 44.26 | 45.38 | 44.26 | 44.97 | 464,168 | +0.83(+1.88%) |
Jul 23, 2021 | 44.34 | 44.77 | 43.86 | 44.14 | 391,817 | +0.19(+0.43%) |
Jul 22, 2021 | 44.52 | 45.00 | 43.59 | 43.95 | 356,740 | -0.80(-1.79%) |
Jul 21, 2021 | 44.83 | 45.62 | 44.74 | 44.75 | 422,753 | +0.61(+1.38%) |
Jul 20, 2021 | 42.89 | 45.12 | 42.89 | 44.14 | 630,804 | +1.30(+3.02%) |
Jul 19, 2021 | 42.87 | 43.45 | 42.52 | 42.85 | 378,811 | -1.22(-2.77%) |
Jul 16, 2021 | 45.26 | 45.26 | 43.98 | 44.07 | 207,722 | -0.80(-1.78%) |
Jul 15, 2021 | 43.96 | 45.20 | 43.62 | 44.87 | 226,466 | +0.38(+0.86%) |
Jul 14, 2021 | 45.08 | 45.44 | 44.33 | 44.49 | 319,757 | -0.52(-1.16%) |
Jul 13, 2021 | 45.61 | 45.78 | 44.76 | 45.01 | 437,249 | -0.88(-1.91%) |
Jul 12, 2021 | 44.43 | 45.92 | 44.25 | 45.89 | 523,689 | +1.04(+2.32%) |
Jul 09, 2021 | 44.11 | 45.04 | 44.11 | 44.85 | 323,881 | +1.63(+3.77%) |
Jul 08, 2021 | 43.66 | 43.93 | 42.83 | 43.22 | 545,447 | -1.01(-2.28%) |
Jul 07, 2021 | 43.97 | 44.77 | 43.97 | 44.23 | 599,928 | -0.17(-0.39%) |
Jul 06, 2021 | 45.22 | 45.22 | 43.86 | 44.40 | 534,132 | -1.06(-2.33%) |
Jul 02, 2021 | 45.66 | 45.77 | 45.26 | 45.46 | 268,268 | -0.21(-0.46%) |
Jul 01, 2021 | 45.61 | 45.98 | 45.29 | 45.67 | 379,493 | +0.44(+0.97%) |
Jun 30, 2021 | 44.69 | 45.43 | 44.45 | 45.23 | 353,682 | +0.39(+0.87%) |
Jun 29, 2021 | 45.07 | 45.63 | 44.73 | 44.84 | 271,732 | +0.01(+0.02%) |
Jun 28, 2021 | 45.90 | 45.90 | 44.75 | 44.83 | 391,718 | -1.24(-2.69%) |
Jun 25, 2021 | 45.21 | 46.20 | 45.02 | 46.07 | 1,206,004 | +1.02(+2.26%) |
Jun 24, 2021 | 44.49 | 45.25 | 44.14 | 45.05 | 333,211 | +0.76(+1.72%) |
Jun 23, 2021 | 43.83 | 44.77 | 43.83 | 44.29 | 352,693 | +0.37(+0.85%) |
Jun 22, 2021 | 44.30 | 44.35 | 43.71 | 43.92 | 517,695 | -0.27(-0.60%) |
Jun 21, 2021 | 43.34 | 44.18 | 43.27 | 44.18 | 755,339 | +1.25(+2.91%) |
Jun 18, 2021 | 42.69 | 43.59 | 42.24 | 42.93 | 890,545 | -0.40(-0.92%) |
Jun 17, 2021 | 45.42 | 45.42 | 43.17 | 43.33 | 681,551 | -1.79(-3.97%) |
Jun 16, 2021 | 44.68 | 45.42 | 44.25 | 45.13 | 607,571 | +0.24(+0.53%) |
Jun 15, 2021 | 43.96 | 45.39 | 43.79 | 44.89 | 626,471 | +0.91(+2.06%) |
Jun 14, 2021 | 45.01 | 45.19 | 43.89 | 43.98 | 796,755 | -1.00(-2.22%) |
Jun 11, 2021 | 44.74 | 45.27 | 44.60 | 44.98 | 361,047 | +0.37(+0.83%) |
Jun 10, 2021 | 46.20 | 46.21 | 44.61 | 44.61 | 453,716 | -1.12(-2.46%) |
Jun 09, 2021 | 45.99 | 46.04 | 45.54 | 45.74 | 627,038 | -0.28(-0.60%) |
Jun 08, 2021 | 44.76 | 46.15 | 44.45 | 46.01 | 596,163 | +1.20(+2.68%) |
Jun 07, 2021 | 45.13 | 45.29 | 44.80 | 44.81 | 518,231 | -0.29(-0.63%) |
Jun 04, 2021 | 45.07 | 45.34 | 44.62 | 45.10 | 462,662 | -0.06(-0.13%) |
Jun 03, 2021 | 45.63 | 45.66 | 44.95 | 45.15 | 510,597 | -0.67(-1.46%) |
Jun 02, 2021 | 46.36 | 46.36 | 45.68 | 45.82 | 379,233 | -0.20(-0.43%) |