Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.72 | 47.06 | 45.92 | 46.63 | 406,773 | -0.22(-0.47%) |
Aug 30, 2021 | 46.34 | 47.38 | 45.60 | 46.85 | 696,974 | +0.98(+2.14%) |
Aug 27, 2021 | 44.50 | 45.95 | 44.33 | 45.87 | 1,769,926 | +1.47(+3.31%) |
Aug 26, 2021 | 44.19 | 44.78 | 43.83 | 44.40 | 216,301 | +0.04(+0.09%) |
Aug 25, 2021 | 44.50 | 44.87 | 44.06 | 44.36 | 245,487 | -0.14(-0.31%) |
Aug 24, 2021 | 44.70 | 45.00 | 44.22 | 44.50 | 396,517 | -0.06(-0.13%) |
Aug 23, 2021 | 44.00 | 44.66 | 43.57 | 44.56 | 158,010 | +0.68(+1.55%) |
Aug 20, 2021 | 42.80 | 43.93 | 42.51 | 43.88 | 159,488 | +1.11(+2.60%) |
Aug 19, 2021 | 42.75 | 43.36 | 42.33 | 42.77 | 109,703 | -0.47(-1.09%) |
Aug 18, 2021 | 42.02 | 43.86 | 41.37 | 43.24 | 266,300 | +1.21(+2.88%) |
Aug 17, 2021 | 43.02 | 43.11 | 41.84 | 42.03 | 172,770 | -1.33(-3.07%) |
Aug 16, 2021 | 44.17 | 44.17 | 42.58 | 43.36 | 188,979 | -1.04(-2.34%) |
Aug 13, 2021 | 44.18 | 44.42 | 43.52 | 44.40 | 161,410 | +0.04(+0.09%) |
Aug 12, 2021 | 44.98 | 45.02 | 44.01 | 44.36 | 209,751 | -0.54(-1.20%) |
Aug 11, 2021 | 43.62 | 44.90 | 43.23 | 44.90 | 383,305 | +1.51(+3.48%) |
Aug 10, 2021 | 44.56 | 44.83 | 43.10 | 43.39 | 375,683 | -0.92(-2.08%) |
Aug 09, 2021 | 43.79 | 44.40 | 43.14 | 44.31 | 199,666 | +0.43(+0.98%) |
Aug 06, 2021 | 45.17 | 45.26 | 43.78 | 43.88 | 135,136 | -1.13(-2.51%) |
Aug 05, 2021 | 44.75 | 45.27 | 44.39 | 45.01 | 298,429 | +0.26(+0.58%) |
Aug 04, 2021 | 44.77 | 44.88 | 44.45 | 44.75 | 202,402 | +0.07(+0.16%) |
Aug 03, 2021 | 44.71 | 44.84 | 43.79 | 44.68 | 238,337 | +0.06(+0.13%) |
Aug 02, 2021 | 43.79 | 45.00 | 42.84 | 44.62 | 300,486 | +0.69(+1.57%) |
Jul 30, 2021 | 44.21 | 44.75 | 43.70 | 43.93 | 517,705 | -0.36(-0.81%) |
Jul 29, 2021 | 44.27 | 45.05 | 44.08 | 44.29 | 580,284 | -0.05(-0.11%) |
Jul 28, 2021 | 44.49 | 44.87 | 43.91 | 44.34 | 331,634 | +0.15(+0.34%) |
Jul 27, 2021 | 44.75 | 44.75 | 42.64 | 44.19 | 244,025 | -0.46(-1.03%) |
Jul 26, 2021 | 44.64 | 45.39 | 44.00 | 44.65 | 365,703 | -0.32(-0.71%) |
Jul 23, 2021 | 45.00 | 45.33 | 44.62 | 44.97 | 659,087 | -0.03(-0.07%) |
Jul 22, 2021 | 45.00 | 46.01 | 44.63 | 45.00 | 993,526 | +0.00(+0.00%) |
Jul 21, 2021 | 44.67 | 45.53 | 44.00 | 45.00 | 677,056 | +0.34(+0.76%) |
Jul 20, 2021 | 43.94 | 45.00 | 43.39 | 44.66 | 407,983 | +0.72(+1.64%) |
Jul 19, 2021 | 42.40 | 44.17 | 41.88 | 43.94 | 572,762 | +0.84(+1.95%) |
Jul 16, 2021 | 42.32 | 43.56 | 41.80 | 43.10 | 704,180 | +1.01(+2.40%) |
Jul 15, 2021 | 43.05 | 44.09 | 41.49 | 42.09 | 417,109 | -1.12(-2.59%) |
Jul 14, 2021 | 43.75 | 44.28 | 42.21 | 43.21 | 912,588 | -0.28(-0.64%) |
Jul 13, 2021 | 41.91 | 43.69 | 40.77 | 43.49 | 792,943 | +2.77(+6.80%) |
Jul 12, 2021 | 40.18 | 41.15 | 39.36 | 40.72 | 432,493 | +0.50(+1.24%) |
Jul 09, 2021 | 39.50 | 40.69 | 37.50 | 40.22 | 1,016,884 | -0.99(-2.40%) |
Jul 08, 2021 | 41.90 | 42.41 | 40.76 | 41.21 | 507,485 | -1.02(-2.42%) |
Jul 07, 2021 | 44.00 | 44.00 | 41.60 | 42.23 | 482,201 | -1.37(-3.14%) |
Jul 06, 2021 | 43.23 | 43.83 | 42.57 | 43.60 | 187,390 | +0.37(+0.86%) |
Jul 02, 2021 | 43.21 | 43.63 | 42.81 | 43.23 | 229,228 | +0.34(+0.79%) |
Jul 01, 2021 | 42.76 | 43.62 | 42.18 | 42.89 | 300,381 | -0.62(-1.42%) |
Jun 30, 2021 | 45.46 | 45.50 | 42.97 | 43.51 | 399,555 | -1.59(-3.53%) |
Jun 29, 2021 | 44.04 | 45.34 | 43.55 | 45.10 | 491,685 | +1.19(+2.71%) |
Jun 28, 2021 | 43.86 | 44.26 | 42.83 | 43.91 | 335,339 | +0.10(+0.23%) |
Jun 25, 2021 | 42.90 | 44.11 | 42.37 | 43.81 | 1,629,367 | +1.19(+2.79%) |
Jun 24, 2021 | 40.40 | 43.64 | 40.40 | 42.62 | 546,163 | +2.67(+6.68%) |
Jun 23, 2021 | 40.68 | 40.96 | 38.89 | 39.95 | 852,883 | -0.55(-1.36%) |
Jun 22, 2021 | 40.03 | 40.75 | 39.75 | 40.50 | 855,127 | +0.22(+0.55%) |
Jun 21, 2021 | 40.46 | 40.90 | 39.64 | 40.28 | 654,964 | -0.55(-1.35%) |
Jun 18, 2021 | 40.49 | 41.22 | 40.15 | 40.83 | 717,161 | +0.13(+0.32%) |
Jun 17, 2021 | 39.35 | 41.01 | 39.07 | 40.70 | 252,422 | +1.22(+3.09%) |
Jun 16, 2021 | 39.70 | 40.02 | 38.36 | 39.48 | 993,091 | +0.08(+0.20%) |
Jun 15, 2021 | 40.73 | 41.02 | 39.08 | 39.40 | 895,491 | -1.26(-3.10%) |
Jun 14, 2021 | 40.00 | 40.70 | 39.69 | 40.66 | 330,974 | +0.61(+1.52%) |
Jun 11, 2021 | 39.00 | 40.11 | 38.52 | 40.05 | 549,623 | +1.29(+3.33%) |
Jun 10, 2021 | 38.11 | 39.02 | 38.00 | 38.76 | 337,654 | +0.51(+1.33%) |
Jun 09, 2021 | 39.29 | 39.76 | 38.25 | 38.25 | 314,926 | -0.76(-1.95%) |
Jun 08, 2021 | 38.81 | 39.73 | 38.73 | 39.01 | 300,858 | +0.61(+1.59%) |
Jun 07, 2021 | 39.61 | 39.61 | 38.33 | 38.40 | 391,219 | -1.40(-3.52%) |
Jun 04, 2021 | 39.77 | 40.51 | 39.01 | 39.80 | 383,452 | +0.27(+0.68%) |
Jun 03, 2021 | 39.23 | 39.93 | 38.75 | 39.53 | 284,008 | +0.05(+0.13%) |
Jun 02, 2021 | 38.41 | 39.68 | 38.21 | 39.48 | 341,926 | +0.76(+1.96%) |