Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.58 | 46.02 | 45.42 | 45.64 | 79,714 | +0.05(+0.12%) |
Aug 30, 2021 | 45.54 | 45.71 | 45.31 | 45.58 | 77,056 | +0.27(+0.61%) |
Aug 27, 2021 | 44.80 | 45.50 | 44.80 | 45.31 | 139,157 | +0.54(+1.21%) |
Aug 26, 2021 | 45.68 | 45.68 | 44.72 | 44.77 | 101,899 | -0.99(-2.17%) |
Aug 25, 2021 | 46.19 | 46.19 | 45.71 | 45.76 | 85,326 | -0.32(-0.69%) |
Aug 24, 2021 | 46.13 | 46.19 | 45.56 | 46.08 | 112,129 | +0.00(+0.00%) |
Aug 23, 2021 | 46.50 | 46.67 | 45.89 | 46.08 | 123,452 | -0.33(-0.71%) |
Aug 20, 2021 | 45.79 | 46.48 | 45.56 | 46.41 | 124,217 | +0.48(+1.04%) |
Aug 19, 2021 | 45.82 | 46.35 | 45.82 | 45.93 | 131,689 | -0.12(-0.25%) |
Aug 18, 2021 | 46.85 | 47.02 | 45.79 | 46.04 | 117,089 | -0.88(-1.87%) |
Aug 17, 2021 | 46.91 | 47.21 | 46.59 | 46.92 | 87,717 | -0.12(-0.26%) |
Aug 16, 2021 | 47.43 | 47.72 | 47.00 | 47.05 | 121,790 | -0.43(-0.92%) |
Aug 13, 2021 | 46.88 | 47.63 | 46.71 | 47.48 | 113,623 | +0.79(+1.69%) |
Aug 12, 2021 | 47.06 | 47.07 | 46.62 | 46.69 | 114,742 | -0.55(-1.16%) |
Aug 11, 2021 | 47.02 | 47.52 | 46.85 | 47.24 | 89,040 | +0.37(+0.79%) |
Aug 10, 2021 | 46.82 | 47.06 | 46.48 | 46.87 | 101,107 | -0.02(-0.04%) |
Aug 09, 2021 | 47.39 | 47.39 | 46.73 | 46.89 | 76,484 | -0.51(-1.07%) |
Aug 06, 2021 | 47.85 | 48.07 | 47.27 | 47.39 | 109,523 | -0.04(-0.09%) |
Aug 05, 2021 | 48.16 | 48.32 | 46.88 | 47.44 | 110,728 | -0.28(-0.58%) |
Aug 04, 2021 | 47.46 | 47.86 | 46.68 | 47.71 | 175,376 | -0.24(-0.50%) |
Aug 03, 2021 | 47.28 | 48.07 | 47.00 | 47.95 | 157,361 | +0.91(+1.94%) |
Aug 02, 2021 | 46.54 | 47.48 | 46.48 | 47.04 | 125,785 | +0.66(+1.42%) |
Jul 30, 2021 | 47.08 | 47.25 | 46.23 | 46.38 | 142,357 | -0.72(-1.53%) |
Jul 29, 2021 | 47.67 | 47.68 | 47.05 | 47.10 | 133,251 | -0.16(-0.34%) |
Jul 28, 2021 | 47.46 | 47.48 | 46.27 | 47.26 | 173,618 | -0.07(-0.15%) |
Jul 27, 2021 | 46.20 | 47.33 | 45.78 | 47.33 | 122,131 | +0.91(+1.95%) |
Jul 26, 2021 | 45.92 | 46.46 | 45.71 | 46.42 | 140,392 | +0.76(+1.66%) |
Jul 23, 2021 | 44.81 | 45.70 | 44.81 | 45.67 | 78,016 | +0.79(+1.76%) |
Jul 22, 2021 | 45.39 | 45.44 | 44.68 | 44.88 | 129,025 | -0.71(-1.56%) |
Jul 21, 2021 | 46.13 | 46.32 | 45.52 | 45.59 | 134,111 | -0.38(-0.82%) |
Jul 20, 2021 | 45.66 | 46.67 | 45.50 | 45.97 | 162,342 | +0.56(+1.24%) |
Jul 19, 2021 | 46.27 | 46.85 | 44.94 | 45.40 | 146,597 | -1.09(-2.34%) |
Jul 16, 2021 | 46.77 | 47.25 | 46.43 | 46.49 | 119,517 | -0.04(-0.09%) |
Jul 15, 2021 | 45.67 | 46.77 | 45.60 | 46.54 | 110,299 | +0.69(+1.50%) |
Jul 14, 2021 | 45.61 | 46.02 | 45.39 | 45.85 | 107,992 | +0.18(+0.38%) |
Jul 13, 2021 | 45.76 | 46.17 | 45.47 | 45.68 | 127,693 | -0.32(-0.69%) |
Jul 12, 2021 | 45.76 | 46.04 | 45.39 | 45.99 | 162,178 | +0.28(+0.62%) |
Jul 09, 2021 | 45.48 | 45.79 | 45.07 | 45.71 | 133,518 | +0.60(+1.33%) |
Jul 08, 2021 | 45.66 | 45.88 | 44.93 | 45.11 | 143,807 | -0.84(-1.84%) |
Jul 07, 2021 | 45.58 | 46.25 | 45.32 | 45.96 | 157,050 | +0.13(+0.29%) |
Jul 06, 2021 | 46.25 | 46.25 | 44.77 | 45.83 | 144,629 | -0.35(-0.76%) |
Jul 02, 2021 | 46.59 | 46.59 | 45.80 | 46.18 | 88,773 | -0.30(-0.64%) |
Jul 01, 2021 | 46.34 | 46.78 | 46.05 | 46.48 | 109,258 | +0.31(+0.67%) |
Jun 30, 2021 | 46.15 | 46.57 | 45.88 | 46.17 | 149,229 | -0.08(-0.17%) |
Jun 29, 2021 | 46.70 | 47.04 | 46.18 | 46.25 | 104,273 | -0.45(-0.96%) |
Jun 28, 2021 | 46.85 | 47.12 | 46.46 | 46.70 | 133,934 | -0.20(-0.43%) |
Jun 25, 2021 | 45.54 | 46.90 | 45.41 | 46.90 | 679,267 | +1.18(+2.58%) |
Jun 24, 2021 | 45.51 | 45.78 | 45.16 | 45.72 | 93,772 | +0.26(+0.58%) |
Jun 23, 2021 | 46.54 | 46.54 | 45.19 | 45.46 | 158,549 | -0.92(-1.99%) |
Jun 22, 2021 | 46.94 | 47.07 | 46.26 | 46.38 | 138,892 | -0.51(-1.09%) |
Jun 21, 2021 | 45.97 | 47.14 | 45.86 | 46.89 | 147,573 | +1.03(+2.24%) |
Jun 18, 2021 | 47.37 | 47.94 | 45.77 | 45.86 | 260,798 | -2.23(-4.64%) |
Jun 17, 2021 | 48.30 | 48.54 | 47.79 | 48.09 | 120,406 | -0.26(-0.55%) |
Jun 16, 2021 | 48.58 | 48.79 | 47.90 | 48.36 | 110,371 | -0.25(-0.51%) |
Jun 15, 2021 | 48.39 | 48.65 | 48.20 | 48.60 | 151,019 | +0.17(+0.34%) |
Jun 14, 2021 | 48.70 | 48.96 | 48.32 | 48.44 | 132,500 | -0.11(-0.24%) |
Jun 11, 2021 | 48.18 | 48.60 | 48.18 | 48.55 | 95,066 | +0.42(+0.88%) |
Jun 10, 2021 | 48.17 | 48.56 | 48.13 | 48.13 | 79,681 | -0.13(-0.27%) |
Jun 09, 2021 | 48.04 | 48.44 | 47.91 | 48.26 | 100,495 | +0.51(+1.07%) |
Jun 08, 2021 | 47.86 | 48.16 | 47.60 | 47.75 | 123,573 | -0.14(-0.29%) |
Jun 07, 2021 | 47.28 | 48.00 | 47.22 | 47.89 | 135,127 | +0.62(+1.32%) |
Jun 04, 2021 | 47.65 | 47.77 | 47.20 | 47.27 | 114,995 | -0.22(-0.46%) |
Jun 03, 2021 | 47.11 | 47.63 | 46.86 | 47.49 | 134,676 | +0.39(+0.82%) |
Jun 02, 2021 | 46.89 | 47.42 | 46.66 | 47.10 | 121,603 | +0.34(+0.73%) |