Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.40 | 45.66 | 44.90 | 45.55 | 24,949 | +0.09(+0.19%) |
Aug 30, 2021 | 45.13 | 45.52 | 44.60 | 45.47 | 112,884 | +0.86(+1.93%) |
Aug 27, 2021 | 44.30 | 45.27 | 44.22 | 44.60 | 8,131 | +0.25(+0.57%) |
Aug 26, 2021 | 44.86 | 45.18 | 44.35 | 44.35 | 23,962 | -1.27(-2.78%) |
Aug 25, 2021 | 45.20 | 45.66 | 45.16 | 45.62 | 23,083 | +0.52(+1.16%) |
Aug 24, 2021 | 44.63 | 45.25 | 44.63 | 45.10 | 55,052 | +0.79(+1.79%) |
Aug 23, 2021 | 43.78 | 44.40 | 43.72 | 44.30 | 40,572 | +1.45(+3.39%) |
Aug 20, 2021 | 42.55 | 43.26 | 42.55 | 42.85 | 23,907 | +0.20(+0.48%) |
Aug 19, 2021 | 42.98 | 43.19 | 42.40 | 42.65 | 28,650 | -0.82(-1.89%) |
Aug 18, 2021 | 43.07 | 43.90 | 43.05 | 43.47 | 67,404 | +1.07(+2.51%) |
Aug 17, 2021 | 42.28 | 43.11 | 41.88 | 42.40 | 44,690 | -0.59(-1.37%) |
Aug 16, 2021 | 43.93 | 43.94 | 42.64 | 42.99 | 66,506 | -1.74(-3.90%) |
Aug 13, 2021 | 45.25 | 45.25 | 44.57 | 44.74 | 43,916 | -0.51(-1.13%) |
Aug 12, 2021 | 45.75 | 45.84 | 45.00 | 45.25 | 69,703 | -0.57(-1.25%) |
Aug 11, 2021 | 46.50 | 46.50 | 45.38 | 45.82 | 42,986 | -0.10(-0.21%) |
Aug 10, 2021 | 46.43 | 46.69 | 45.79 | 45.92 | 29,405 | -0.42(-0.90%) |
Aug 09, 2021 | 46.13 | 46.36 | 45.86 | 46.34 | 27,063 | +0.11(+0.23%) |
Aug 06, 2021 | 47.31 | 47.31 | 45.85 | 46.23 | 29,024 | -1.09(-2.31%) |
Aug 05, 2021 | 47.32 | 47.55 | 46.69 | 47.33 | 30,404 | -0.59(-1.23%) |
Aug 04, 2021 | 46.48 | 48.25 | 46.48 | 47.92 | 104,562 | +1.52(+3.28%) |
Aug 03, 2021 | 46.72 | 46.72 | 45.77 | 46.40 | 42,288 | -0.68(-1.44%) |
Aug 02, 2021 | 46.99 | 47.45 | 46.76 | 47.07 | 46,366 | +0.58(+1.25%) |
Jul 30, 2021 | 44.24 | 46.98 | 44.24 | 46.49 | 153,590 | +2.02(+4.53%) |
Jul 29, 2021 | 44.44 | 44.71 | 43.88 | 44.48 | 170,130 | +1.09(+2.52%) |
Jul 28, 2021 | 41.73 | 43.64 | 41.64 | 43.38 | 121,525 | +2.58(+6.32%) |
Jul 27, 2021 | 42.35 | 42.35 | 39.86 | 40.81 | 132,883 | -2.67(-6.15%) |
Jul 26, 2021 | 43.19 | 44.59 | 43.14 | 43.48 | 108,971 | -1.30(-2.90%) |
Jul 23, 2021 | 45.42 | 46.15 | 44.23 | 44.78 | 45,624 | -1.82(-3.91%) |
Jul 22, 2021 | 46.54 | 47.01 | 46.20 | 46.60 | 51,655 | -0.04(-0.08%) |
Jul 21, 2021 | 44.85 | 46.77 | 44.85 | 46.64 | 53,499 | +2.26(+5.09%) |
Jul 20, 2021 | 43.71 | 44.38 | 43.59 | 44.38 | 24,034 | +0.45(+1.01%) |
Jul 19, 2021 | 43.72 | 44.24 | 43.12 | 43.93 | 30,908 | -0.63(-1.41%) |
Jul 16, 2021 | 45.16 | 45.16 | 44.04 | 44.56 | 142,453 | -0.44(-0.97%) |
Jul 15, 2021 | 45.15 | 45.68 | 44.75 | 45.00 | 108,597 | +0.21(+0.48%) |
Jul 14, 2021 | 46.05 | 46.05 | 44.57 | 44.79 | 96,652 | -1.69(-3.63%) |
Jul 13, 2021 | 46.72 | 46.90 | 46.43 | 46.47 | 81,072 | -0.12(-0.25%) |
Jul 12, 2021 | 46.45 | 46.98 | 46.20 | 46.59 | 56,986 | +0.47(+1.03%) |
Jul 09, 2021 | 46.22 | 46.27 | 45.38 | 46.11 | 73,992 | +0.38(+0.83%) |
Jul 08, 2021 | 45.31 | 45.81 | 45.05 | 45.74 | 40,552 | -0.33(-0.72%) |
Jul 07, 2021 | 47.42 | 47.43 | 46.02 | 46.07 | 77,718 | +0.34(+0.74%) |
Jul 06, 2021 | 45.82 | 46.37 | 45.10 | 45.73 | 207,981 | -0.14(-0.30%) |
Jul 02, 2021 | 46.46 | 46.47 | 45.17 | 45.86 | 62,082 | -0.66(-1.42%) |
Jul 01, 2021 | 47.92 | 47.92 | 46.50 | 46.52 | 57,234 | -1.35(-2.81%) |
Jun 30, 2021 | 47.78 | 47.96 | 47.47 | 47.87 | 101,739 | +0.04(+0.08%) |
Jun 29, 2021 | 47.50 | 47.89 | 46.99 | 47.83 | 37,892 | +0.57(+1.21%) |
Jun 28, 2021 | 46.23 | 47.41 | 46.06 | 47.26 | 85,983 | +1.42(+3.11%) |
Jun 25, 2021 | 45.67 | 45.92 | 45.34 | 45.83 | 29,904 | +0.32(+0.70%) |
Jun 24, 2021 | 45.51 | 45.55 | 45.15 | 45.51 | 54,460 | +0.67(+1.49%) |
Jun 23, 2021 | 44.96 | 45.15 | 44.50 | 44.85 | 29,964 | +0.65(+1.47%) |
Jun 22, 2021 | 45.26 | 45.26 | 44.01 | 44.20 | 70,043 | -0.91(-2.02%) |
Jun 21, 2021 | 45.28 | 45.28 | 44.12 | 45.11 | 31,040 | +0.14(+0.30%) |
Jun 18, 2021 | 45.55 | 45.55 | 44.64 | 44.97 | 93,270 | +0.32(+0.72%) |
Jun 17, 2021 | 43.07 | 44.99 | 43.07 | 44.65 | 201,244 | +2.36(+5.59%) |
Jun 16, 2021 | 42.95 | 43.10 | 41.67 | 42.29 | 73,654 | -1.73(-3.94%) |
Jun 15, 2021 | 44.85 | 44.85 | 43.89 | 44.02 | 57,452 | -0.60(-1.34%) |
Jun 14, 2021 | 44.86 | 44.86 | 44.37 | 44.62 | 69,752 | +0.27(+0.60%) |
Jun 11, 2021 | 43.59 | 44.58 | 43.52 | 44.35 | 140,830 | +1.00(+2.30%) |
Jun 10, 2021 | 43.47 | 43.60 | 43.08 | 43.35 | 96,956 | +0.98(+2.31%) |
Jun 09, 2021 | 42.63 | 42.67 | 41.94 | 42.38 | 40,687 | +0.00(+0.00%) |
Jun 08, 2021 | 42.06 | 42.63 | 41.88 | 42.38 | 47,487 | +0.68(+1.63%) |
Jun 07, 2021 | 41.50 | 41.82 | 41.50 | 41.70 | 38,950 | +0.14(+0.33%) |
Jun 04, 2021 | 41.11 | 41.66 | 40.86 | 41.56 | 28,138 | +0.44(+1.06%) |
Jun 03, 2021 | 41.13 | 41.13 | 40.70 | 41.13 | 9,439 | -0.35(-0.84%) |
Jun 02, 2021 | 41.61 | 41.63 | 41.37 | 41.47 | 24,825 | -0.01(-0.03%) |