Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.11 | 46.21 | 45.64 | 45.70 | 2,296,630 | -0.30(-0.66%) |
Aug 30, 2021 | 45.06 | 46.17 | 44.96 | 46.00 | 1,375,633 | +1.15(+2.57%) |
Aug 27, 2021 | 44.90 | 45.25 | 44.81 | 44.85 | 1,197,255 | +0.06(+0.12%) |
Aug 26, 2021 | 44.83 | 44.99 | 44.62 | 44.80 | 685,788 | -0.10(-0.23%) |
Aug 25, 2021 | 44.89 | 45.13 | 44.68 | 44.90 | 755,197 | +0.05(+0.10%) |
Aug 24, 2021 | 44.60 | 44.91 | 43.96 | 44.85 | 730,018 | +0.25(+0.56%) |
Aug 23, 2021 | 45.38 | 45.39 | 44.57 | 44.60 | 1,555,782 | -0.64(-1.40%) |
Aug 20, 2021 | 45.07 | 45.34 | 44.66 | 45.24 | 1,170,325 | +0.30(+0.68%) |
Aug 19, 2021 | 44.89 | 45.29 | 44.75 | 44.94 | 1,035,388 | -0.05(-0.10%) |
Aug 18, 2021 | 45.43 | 45.50 | 44.81 | 44.98 | 708,565 | -0.45(-0.99%) |
Aug 17, 2021 | 45.53 | 45.55 | 44.95 | 45.43 | 1,136,114 | -0.21(-0.46%) |
Aug 16, 2021 | 45.44 | 45.73 | 45.27 | 45.65 | 1,070,913 | +0.28(+0.61%) |
Aug 13, 2021 | 44.71 | 45.41 | 44.49 | 45.37 | 880,598 | +0.59(+1.32%) |
Aug 12, 2021 | 45.04 | 45.16 | 44.60 | 44.78 | 1,578,393 | -0.20(-0.45%) |
Aug 11, 2021 | 45.66 | 45.66 | 44.81 | 44.98 | 942,291 | -0.49(-1.07%) |
Aug 10, 2021 | 45.57 | 45.76 | 45.34 | 45.47 | 909,177 | -0.34(-0.74%) |
Aug 09, 2021 | 46.27 | 46.31 | 45.59 | 45.81 | 625,895 | -0.45(-0.97%) |
Aug 06, 2021 | 47.03 | 47.09 | 46.20 | 46.26 | 825,257 | -0.59(-1.25%) |
Aug 05, 2021 | 45.62 | 46.85 | 45.27 | 46.84 | 730,981 | +1.22(+2.67%) |
Aug 04, 2021 | 45.08 | 45.68 | 44.74 | 45.62 | 879,933 | +0.16(+0.34%) |
Aug 03, 2021 | 45.30 | 45.76 | 45.15 | 45.47 | 839,728 | +0.16(+0.36%) |
Aug 02, 2021 | 45.19 | 45.32 | 44.87 | 45.30 | 590,857 | +0.32(+0.71%) |
Jul 30, 2021 | 45.39 | 45.76 | 44.96 | 44.98 | 703,646 | -0.49(-1.07%) |
Jul 29, 2021 | 45.58 | 45.71 | 45.23 | 45.47 | 518,298 | -0.07(-0.16%) |
Jul 28, 2021 | 45.51 | 45.71 | 45.17 | 45.54 | 698,133 | +0.15(+0.32%) |
Jul 27, 2021 | 44.65 | 45.61 | 44.43 | 45.40 | 676,791 | +0.72(+1.62%) |
Jul 26, 2021 | 44.36 | 44.75 | 44.16 | 44.67 | 800,355 | +0.12(+0.27%) |
Jul 23, 2021 | 43.42 | 44.58 | 43.42 | 44.55 | 553,984 | +1.14(+2.62%) |
Jul 22, 2021 | 43.49 | 43.68 | 43.27 | 43.42 | 749,154 | -0.07(-0.17%) |
Jul 21, 2021 | 43.88 | 44.28 | 43.47 | 43.49 | 696,721 | -0.40(-0.92%) |
Jul 20, 2021 | 43.57 | 44.52 | 43.49 | 43.89 | 1,360,703 | +0.46(+1.05%) |
Jul 19, 2021 | 43.98 | 44.14 | 42.99 | 43.44 | 728,436 | -0.76(-1.72%) |
Jul 16, 2021 | 43.90 | 44.45 | 43.63 | 44.20 | 688,400 | +0.56(+1.28%) |
Jul 15, 2021 | 42.94 | 43.67 | 42.90 | 43.64 | 623,276 | +0.48(+1.10%) |
Jul 14, 2021 | 43.34 | 43.41 | 43.01 | 43.16 | 636,725 | +0.04(+0.08%) |
Jul 13, 2021 | 43.25 | 43.63 | 43.09 | 43.12 | 684,207 | -0.42(-0.97%) |
Jul 12, 2021 | 43.70 | 44.13 | 43.40 | 43.55 | 964,190 | -0.36(-0.81%) |
Jul 09, 2021 | 43.76 | 43.94 | 43.45 | 43.90 | 503,700 | +0.39(+0.91%) |
Jul 08, 2021 | 43.88 | 44.21 | 43.31 | 43.51 | 923,510 | -0.69(-1.55%) |
Jul 07, 2021 | 43.36 | 44.28 | 43.21 | 44.20 | 505,339 | +0.72(+1.66%) |
Jul 06, 2021 | 43.22 | 43.58 | 42.82 | 43.47 | 886,039 | +0.23(+0.53%) |
Jul 02, 2021 | 42.62 | 43.32 | 42.51 | 43.24 | 552,271 | +0.67(+1.57%) |
Jul 01, 2021 | 41.88 | 42.83 | 41.82 | 42.58 | 773,491 | +0.72(+1.73%) |
Jun 30, 2021 | 42.24 | 42.47 | 41.84 | 41.85 | 938,108 | -0.38(-0.91%) |
Jun 29, 2021 | 42.79 | 43.25 | 42.23 | 42.24 | 535,685 | -0.71(-1.66%) |
Jun 28, 2021 | 43.02 | 43.52 | 42.88 | 42.95 | 537,254 | +0.07(+0.17%) |
Jun 25, 2021 | 42.26 | 42.98 | 42.22 | 42.88 | 1,073,489 | +0.61(+1.45%) |
Jun 24, 2021 | 42.41 | 42.41 | 41.93 | 42.26 | 576,332 | +0.09(+0.22%) |
Jun 23, 2021 | 42.78 | 42.98 | 42.10 | 42.17 | 743,930 | -0.71(-1.64%) |
Jun 22, 2021 | 43.34 | 43.49 | 42.78 | 42.88 | 800,894 | -0.62(-1.43%) |
Jun 21, 2021 | 42.71 | 43.67 | 42.17 | 43.50 | 674,299 | +0.80(+1.87%) |
Jun 18, 2021 | 44.51 | 44.51 | 42.65 | 42.70 | 1,976,185 | -1.96(-4.39%) |
Jun 17, 2021 | 44.04 | 44.74 | 43.90 | 44.66 | 623,908 | +0.64(+1.46%) |
Jun 16, 2021 | 44.98 | 45.20 | 43.87 | 44.02 | 910,661 | -0.93(-2.08%) |
Jun 15, 2021 | 44.66 | 45.16 | 44.45 | 44.96 | 778,527 | +0.39(+0.88%) |
Jun 14, 2021 | 44.85 | 44.92 | 44.10 | 44.56 | 723,679 | -0.18(-0.41%) |
Jun 11, 2021 | 44.10 | 44.81 | 43.96 | 44.75 | 1,246,777 | +0.78(+1.77%) |
Jun 10, 2021 | 43.62 | 44.00 | 43.49 | 43.97 | 410,557 | +0.46(+1.05%) |
Jun 09, 2021 | 43.37 | 43.62 | 43.23 | 43.51 | 552,166 | +0.23(+0.53%) |
Jun 08, 2021 | 43.71 | 43.77 | 43.20 | 43.28 | 551,752 | -0.27(-0.61%) |
Jun 07, 2021 | 43.36 | 43.67 | 43.25 | 43.55 | 576,685 | +0.18(+0.42%) |
Jun 04, 2021 | 43.31 | 43.62 | 43.14 | 43.36 | 554,085 | +0.17(+0.40%) |
Jun 03, 2021 | 43.20 | 43.44 | 42.93 | 43.19 | 1,180,189 | -0.03(-0.06%) |
Jun 02, 2021 | 43.41 | 43.45 | 42.98 | 43.22 | 647,305 | -0.21(-0.48%) |