Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.63 | 45.63 | 45.26 | 45.46 | 66,501 | -0.17(-0.38%) |
Aug 30, 2021 | 45.86 | 45.88 | 45.62 | 45.64 | 44,966 | -0.09(-0.19%) |
Aug 27, 2021 | 45.17 | 45.84 | 45.17 | 45.72 | 61,119 | +0.71(+1.58%) |
Aug 26, 2021 | 45.31 | 45.41 | 44.95 | 45.01 | 41,269 | -0.35(-0.78%) |
Aug 25, 2021 | 45.07 | 45.50 | 44.91 | 45.36 | 58,862 | +0.22(+0.48%) |
Aug 24, 2021 | 44.98 | 45.25 | 44.98 | 45.14 | 172,415 | +0.35(+0.79%) |
Aug 23, 2021 | 44.64 | 44.88 | 44.53 | 44.79 | 46,349 | +0.45(+1.01%) |
Aug 20, 2021 | 44.01 | 44.43 | 44.01 | 44.34 | 53,141 | +0.30(+0.69%) |
Aug 19, 2021 | 44.04 | 44.28 | 43.85 | 44.04 | 101,633 | -0.56(-1.26%) |
Aug 18, 2021 | 44.84 | 45.16 | 44.58 | 44.60 | 62,361 | -0.44(-0.97%) |
Aug 17, 2021 | 45.34 | 45.34 | 44.53 | 45.04 | 152,165 | -0.59(-1.29%) |
Aug 16, 2021 | 45.62 | 45.68 | 45.09 | 45.63 | 57,416 | -0.27(-0.58%) |
Aug 13, 2021 | 45.95 | 45.98 | 45.79 | 45.89 | 43,132 | +0.03(+0.06%) |
Aug 12, 2021 | 45.97 | 45.97 | 45.40 | 45.86 | 67,883 | -0.08(-0.17%) |
Aug 11, 2021 | 45.64 | 45.94 | 45.46 | 45.94 | 74,409 | +0.65(+1.43%) |
Aug 10, 2021 | 44.61 | 45.45 | 44.58 | 45.29 | 91,068 | +0.71(+1.60%) |
Aug 09, 2021 | 44.46 | 44.66 | 44.23 | 44.58 | 57,876 | +0.01(+0.02%) |
Aug 06, 2021 | 44.11 | 44.62 | 44.11 | 44.57 | 59,074 | +0.65(+1.47%) |
Aug 05, 2021 | 44.10 | 44.39 | 43.90 | 43.92 | 50,455 | -0.03(-0.06%) |
Aug 04, 2021 | 44.37 | 44.45 | 43.93 | 43.95 | 50,840 | -0.60(-1.34%) |
Aug 03, 2021 | 44.13 | 44.53 | 43.70 | 44.55 | 239,912 | +0.46(+1.04%) |
Aug 02, 2021 | 44.78 | 45.12 | 44.07 | 44.09 | 71,119 | -0.51(-1.15%) |
Jul 30, 2021 | 44.42 | 44.93 | 44.42 | 44.61 | 58,074 | +0.09(+0.19%) |
Jul 29, 2021 | 44.26 | 44.69 | 44.22 | 44.52 | 78,714 | +0.58(+1.32%) |
Jul 28, 2021 | 43.71 | 44.10 | 43.45 | 43.94 | 44,770 | +0.17(+0.39%) |
Jul 27, 2021 | 43.42 | 43.92 | 43.04 | 43.77 | 92,995 | +0.02(+0.04%) |
Jul 26, 2021 | 43.38 | 43.75 | 43.38 | 43.75 | 78,845 | +0.43(+0.99%) |
Jul 23, 2021 | 43.22 | 43.35 | 42.84 | 43.32 | 145,570 | +0.27(+0.62%) |
Jul 22, 2021 | 43.17 | 43.17 | 42.71 | 43.06 | 295,774 | -0.09(-0.20%) |
Jul 21, 2021 | 42.92 | 43.26 | 42.92 | 43.14 | 192,211 | +0.49(+1.16%) |
Jul 20, 2021 | 42.00 | 42.90 | 41.91 | 42.65 | 145,758 | +0.58(+1.38%) |
Jul 19, 2021 | 42.32 | 42.32 | 41.72 | 42.07 | 270,097 | -0.92(-2.15%) |
Jul 16, 2021 | 43.84 | 43.84 | 42.93 | 42.99 | 92,294 | -0.76(-1.74%) |
Jul 15, 2021 | 43.60 | 44.03 | 43.46 | 43.75 | 91,609 | -0.04(-0.09%) |
Jul 14, 2021 | 44.03 | 44.35 | 43.69 | 43.79 | 53,753 | -0.07(-0.15%) |
Jul 13, 2021 | 44.26 | 44.38 | 43.80 | 43.86 | 82,968 | -0.54(-1.22%) |
Jul 12, 2021 | 44.00 | 44.50 | 43.87 | 44.40 | 89,272 | +0.14(+0.32%) |
Jul 09, 2021 | 43.80 | 44.31 | 43.80 | 44.26 | 121,050 | +0.95(+2.20%) |
Jul 08, 2021 | 43.26 | 43.59 | 42.96 | 43.31 | 217,560 | -0.67(-1.51%) |
Jul 07, 2021 | 43.48 | 43.97 | 43.40 | 43.97 | 105,307 | +0.46(+1.05%) |
Jul 06, 2021 | 44.22 | 44.22 | 43.21 | 43.52 | 131,720 | -0.72(-1.63%) |
Jul 02, 2021 | 44.23 | 44.27 | 43.97 | 44.24 | 170,626 | +0.02(+0.04%) |
Jul 01, 2021 | 44.19 | 44.31 | 43.96 | 44.22 | 140,411 | +0.28(+0.63%) |
Jun 30, 2021 | 43.64 | 43.96 | 43.56 | 43.94 | 111,103 | +0.18(+0.41%) |
Jun 29, 2021 | 43.90 | 44.15 | 43.65 | 43.76 | 161,684 | -0.02(-0.04%) |
Jun 28, 2021 | 44.02 | 44.02 | 43.52 | 43.78 | 291,450 | -0.12(-0.28%) |
Jun 25, 2021 | 44.11 | 44.27 | 43.85 | 43.90 | 273,225 | +0.00(+0.00%) |
Jun 24, 2021 | 43.92 | 44.10 | 43.66 | 43.90 | 106,342 | +0.22(+0.50%) |
Jun 23, 2021 | 44.04 | 44.16 | 43.67 | 43.69 | 78,430 | -0.22(-0.50%) |
Jun 22, 2021 | 43.88 | 44.07 | 43.59 | 43.90 | 99,822 | +0.16(+0.37%) |
Jun 21, 2021 | 43.27 | 43.78 | 43.27 | 43.74 | 234,700 | +0.89(+2.09%) |
Jun 18, 2021 | 43.14 | 43.30 | 42.82 | 42.85 | 202,282 | -0.77(-1.77%) |
Jun 17, 2021 | 44.52 | 44.52 | 43.03 | 43.62 | 258,957 | -1.09(-2.44%) |
Jun 16, 2021 | 45.22 | 45.22 | 44.58 | 44.71 | 131,819 | -0.51(-1.13%) |
Jun 15, 2021 | 45.41 | 45.41 | 44.81 | 45.22 | 161,970 | -0.06(-0.13%) |
Jun 14, 2021 | 45.79 | 45.88 | 45.06 | 45.28 | 303,833 | -0.63(-1.38%) |
Jun 11, 2021 | 45.95 | 46.18 | 45.64 | 45.91 | 118,169 | +0.21(+0.46%) |
Jun 10, 2021 | 46.35 | 46.37 | 45.69 | 45.71 | 116,362 | -0.27(-0.60%) |
Jun 09, 2021 | 46.27 | 46.27 | 45.96 | 45.98 | 91,008 | -0.29(-0.63%) |
Jun 08, 2021 | 46.09 | 46.40 | 45.78 | 46.27 | 115,578 | +0.18(+0.39%) |
Jun 07, 2021 | 46.63 | 46.67 | 45.89 | 46.09 | 374,475 | -0.54(-1.16%) |
Jun 04, 2021 | 46.64 | 46.79 | 46.41 | 46.63 | 92,752 | +0.12(+0.26%) |
Jun 03, 2021 | 46.37 | 46.52 | 45.95 | 46.51 | 123,704 | -0.08(-0.16%) |
Jun 02, 2021 | 47.17 | 47.17 | 46.51 | 46.59 | 246,752 | -0.38(-0.81%) |