Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.52 | 44.63 | 44.23 | 44.40 | 1,314,684 | +1.04(+2.40%) |
Aug 30, 2021 | 43.22 | 43.39 | 43.17 | 43.36 | 442,197 | +0.08(+0.18%) |
Aug 27, 2021 | 43.02 | 43.38 | 42.98 | 43.28 | 705,164 | +0.40(+0.94%) |
Aug 26, 2021 | 43.00 | 43.12 | 42.83 | 42.88 | 711,278 | -0.50(-1.15%) |
Aug 25, 2021 | 43.35 | 43.43 | 43.21 | 43.38 | 769,850 | -0.19(-0.44%) |
Aug 24, 2021 | 43.50 | 43.74 | 43.43 | 43.57 | 749,980 | +0.21(+0.49%) |
Aug 23, 2021 | 43.49 | 43.53 | 43.33 | 43.36 | 883,603 | +0.57(+1.33%) |
Aug 20, 2021 | 42.58 | 42.86 | 42.53 | 42.79 | 608,173 | +0.24(+0.57%) |
Aug 19, 2021 | 42.36 | 42.59 | 42.28 | 42.55 | 921,610 | -0.04(-0.09%) |
Aug 18, 2021 | 42.88 | 42.94 | 42.57 | 42.59 | 1,024,473 | +0.00(+0.00%) |
Aug 17, 2021 | 42.37 | 42.70 | 42.31 | 42.59 | 984,109 | -0.12(-0.27%) |
Aug 16, 2021 | 42.56 | 42.74 | 42.32 | 42.70 | 1,639,634 | -0.09(-0.20%) |
Aug 13, 2021 | 42.74 | 42.82 | 42.62 | 42.79 | 801,838 | +0.27(+0.63%) |
Aug 12, 2021 | 42.52 | 42.70 | 42.44 | 42.52 | 596,456 | -0.32(-0.74%) |
Aug 11, 2021 | 42.94 | 43.03 | 42.64 | 42.84 | 520,602 | -0.14(-0.34%) |
Aug 10, 2021 | 43.46 | 43.51 | 42.86 | 42.98 | 741,403 | -0.10(-0.22%) |
Aug 09, 2021 | 43.39 | 43.42 | 43.02 | 43.08 | 4,596,057 | +0.34(+0.79%) |
Aug 06, 2021 | 42.41 | 42.85 | 42.37 | 42.74 | 3,311,782 | -0.03(-0.07%) |
Aug 05, 2021 | 42.61 | 42.77 | 42.37 | 42.77 | 1,737,952 | +0.13(+0.29%) |
Aug 04, 2021 | 42.43 | 43.04 | 42.41 | 42.65 | 1,689,993 | -1.60(-3.61%) |
Aug 03, 2021 | 44.12 | 44.27 | 43.98 | 44.24 | 837,639 | -0.08(-0.17%) |
Aug 02, 2021 | 44.70 | 44.73 | 44.27 | 44.32 | 969,366 | +0.01(+0.02%) |
Jul 30, 2021 | 44.41 | 44.47 | 44.27 | 44.31 | 779,841 | +0.27(+0.61%) |
Jul 29, 2021 | 44.06 | 44.34 | 43.99 | 44.04 | 1,672,285 | +0.25(+0.57%) |
Jul 28, 2021 | 43.73 | 43.97 | 43.53 | 43.79 | 1,298,529 | -0.01(-0.02%) |
Jul 27, 2021 | 43.92 | 43.98 | 43.58 | 43.80 | 1,553,277 | -0.61(-1.37%) |
Jul 26, 2021 | 44.24 | 44.63 | 43.95 | 44.41 | 1,715,157 | -1.73(-3.75%) |
Jul 23, 2021 | 46.07 | 46.34 | 45.95 | 46.14 | 1,920,062 | +0.81(+1.78%) |
Jul 22, 2021 | 45.55 | 45.57 | 45.12 | 45.33 | 1,411,027 | +0.64(+1.44%) |
Jul 21, 2021 | 44.34 | 44.77 | 44.32 | 44.69 | 806,593 | +0.39(+0.89%) |
Jul 20, 2021 | 44.07 | 44.49 | 44.00 | 44.29 | 1,179,038 | +0.10(+0.22%) |
Jul 19, 2021 | 44.19 | 44.41 | 43.92 | 44.20 | 1,520,023 | -0.36(-0.80%) |
Jul 16, 2021 | 44.43 | 44.83 | 44.16 | 44.55 | 2,470,996 | +0.15(+0.35%) |
Jul 15, 2021 | 44.35 | 44.58 | 44.22 | 44.40 | 2,888,369 | -0.21(-0.47%) |
Jul 14, 2021 | 44.59 | 44.79 | 44.51 | 44.61 | 1,207,448 | +0.13(+0.28%) |
Jul 13, 2021 | 44.77 | 44.82 | 44.38 | 44.49 | 1,064,513 | -0.44(-0.99%) |
Jul 12, 2021 | 45.20 | 45.30 | 44.93 | 44.93 | 1,418,321 | +0.32(+0.71%) |
Jul 09, 2021 | 44.33 | 44.76 | 44.33 | 44.61 | 1,316,749 | -0.03(-0.06%) |
Jul 08, 2021 | 44.59 | 44.86 | 44.45 | 44.64 | 2,322,722 | -1.13(-2.46%) |
Jul 07, 2021 | 45.39 | 45.86 | 45.34 | 45.77 | 1,021,621 | -0.13(-0.29%) |
Jul 06, 2021 | 45.84 | 45.97 | 45.66 | 45.90 | 1,268,645 | -0.84(-1.79%) |
Jul 02, 2021 | 46.78 | 46.84 | 46.42 | 46.74 | 1,274,609 | -0.46(-0.98%) |
Jul 01, 2021 | 47.19 | 47.37 | 46.94 | 47.20 | 1,003,542 | -0.64(-1.33%) |
Jun 30, 2021 | 47.89 | 47.92 | 47.66 | 47.83 | 457,890 | -0.30(-0.62%) |
Jun 29, 2021 | 48.23 | 48.34 | 47.98 | 48.13 | 879,673 | -0.08(-0.16%) |
Jun 28, 2021 | 48.33 | 48.35 | 48.08 | 48.21 | 494,457 | -0.49(-1.01%) |
Jun 25, 2021 | 48.75 | 48.81 | 48.57 | 48.70 | 569,405 | +0.30(+0.62%) |
Jun 24, 2021 | 48.57 | 48.69 | 48.38 | 48.40 | 549,984 | +0.27(+0.56%) |
Jun 23, 2021 | 48.55 | 48.59 | 48.06 | 48.13 | 554,432 | -0.63(-1.28%) |
Jun 22, 2021 | 48.82 | 48.87 | 48.55 | 48.76 | 558,182 | -0.38(-0.76%) |
Jun 21, 2021 | 48.81 | 49.16 | 48.67 | 49.13 | 730,606 | -0.06(-0.12%) |
Jun 18, 2021 | 49.49 | 49.56 | 49.12 | 49.19 | 949,284 | -1.96(-3.84%) |
Jun 17, 2021 | 50.72 | 51.39 | 50.66 | 51.16 | 771,035 | -0.39(-0.77%) |
Jun 16, 2021 | 52.11 | 52.32 | 51.41 | 51.55 | 804,444 | -0.68(-1.31%) |
Jun 15, 2021 | 52.12 | 52.33 | 51.98 | 52.23 | 902,672 | +0.02(+0.04%) |
Jun 14, 2021 | 52.13 | 52.22 | 51.89 | 52.21 | 923,001 | -2.17(-3.98%) |
Jun 11, 2021 | 54.17 | 54.41 | 54.00 | 54.38 | 802,376 | -0.51(-0.93%) |
Jun 10, 2021 | 54.51 | 54.92 | 54.47 | 54.89 | 502,957 | +0.39(+0.72%) |
Jun 09, 2021 | 54.41 | 54.70 | 54.41 | 54.49 | 351,530 | +0.52(+0.96%) |
Jun 08, 2021 | 54.62 | 54.62 | 53.97 | 53.98 | 406,246 | -0.15(-0.28%) |
Jun 07, 2021 | 53.94 | 54.26 | 53.87 | 54.13 | 510,557 | -0.09(-0.16%) |
Jun 04, 2021 | 53.93 | 54.33 | 53.75 | 54.22 | 366,902 | +0.50(+0.93%) |
Jun 03, 2021 | 53.36 | 53.72 | 53.21 | 53.72 | 410,226 | +0.03(+0.05%) |
Jun 02, 2021 | 53.68 | 53.82 | 53.61 | 53.69 | 572,530 | -0.77(-1.41%) |