Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.75 | 45.75 | 45.38 | 45.58 | 66,326 | -0.17(-0.38%) |
Aug 30, 2021 | 45.99 | 46.00 | 45.74 | 45.76 | 44,847 | -0.09(-0.19%) |
Aug 27, 2021 | 45.29 | 45.96 | 45.29 | 45.84 | 60,958 | +0.72(+1.58%) |
Aug 26, 2021 | 45.43 | 45.53 | 45.07 | 45.13 | 41,160 | -0.35(-0.78%) |
Aug 25, 2021 | 45.19 | 45.62 | 45.03 | 45.48 | 58,707 | +0.22(+0.48%) |
Aug 24, 2021 | 45.10 | 45.37 | 45.10 | 45.26 | 171,960 | +0.35(+0.79%) |
Aug 23, 2021 | 44.76 | 45.00 | 44.65 | 44.91 | 46,227 | +0.45(+1.01%) |
Aug 20, 2021 | 44.13 | 44.55 | 44.13 | 44.46 | 53,000 | +0.31(+0.69%) |
Aug 19, 2021 | 44.15 | 44.40 | 43.97 | 44.15 | 101,365 | -0.56(-1.26%) |
Aug 18, 2021 | 44.96 | 45.28 | 44.70 | 44.72 | 62,196 | -0.44(-0.97%) |
Aug 17, 2021 | 45.46 | 45.46 | 44.65 | 45.16 | 151,763 | -0.59(-1.29%) |
Aug 16, 2021 | 45.74 | 45.80 | 45.21 | 45.75 | 57,265 | -0.27(-0.58%) |
Aug 13, 2021 | 46.07 | 46.10 | 45.91 | 46.01 | 43,018 | +0.03(+0.06%) |
Aug 12, 2021 | 46.09 | 46.09 | 45.52 | 45.99 | 67,704 | -0.08(-0.17%) |
Aug 11, 2021 | 45.76 | 46.06 | 45.58 | 46.06 | 74,213 | +0.65(+1.43%) |
Aug 10, 2021 | 44.73 | 45.57 | 44.70 | 45.41 | 90,828 | +0.72(+1.60%) |
Aug 09, 2021 | 44.57 | 44.77 | 44.35 | 44.70 | 57,723 | +0.01(+0.02%) |
Aug 06, 2021 | 44.23 | 44.74 | 44.23 | 44.69 | 58,918 | +0.65(+1.47%) |
Aug 05, 2021 | 44.22 | 44.50 | 44.01 | 44.04 | 50,322 | -0.03(-0.06%) |
Aug 04, 2021 | 44.49 | 44.56 | 44.05 | 44.07 | 50,706 | -0.60(-1.34%) |
Aug 03, 2021 | 44.25 | 44.65 | 43.82 | 44.67 | 239,279 | +0.46(+1.04%) |
Aug 02, 2021 | 44.90 | 45.24 | 44.18 | 44.21 | 70,931 | -0.51(-1.15%) |
Jul 30, 2021 | 44.54 | 45.05 | 44.54 | 44.73 | 57,920 | +0.09(+0.19%) |
Jul 29, 2021 | 44.37 | 44.81 | 44.34 | 44.64 | 78,507 | +0.58(+1.32%) |
Jul 28, 2021 | 43.83 | 44.22 | 43.57 | 44.06 | 44,652 | +0.17(+0.39%) |
Jul 27, 2021 | 43.53 | 44.04 | 43.15 | 43.89 | 92,750 | +0.02(+0.04%) |
Jul 26, 2021 | 43.50 | 43.87 | 43.50 | 43.87 | 78,637 | +0.43(+0.99%) |
Jul 23, 2021 | 43.33 | 43.46 | 42.96 | 43.44 | 145,186 | +0.27(+0.62%) |
Jul 22, 2021 | 43.29 | 43.29 | 42.83 | 43.17 | 294,994 | -0.09(-0.20%) |
Jul 21, 2021 | 43.03 | 43.38 | 43.03 | 43.26 | 191,703 | +0.50(+1.16%) |
Jul 20, 2021 | 42.11 | 43.01 | 42.02 | 42.76 | 145,373 | +0.58(+1.38%) |
Jul 19, 2021 | 42.43 | 42.43 | 41.83 | 42.18 | 269,384 | -0.92(-2.15%) |
Jul 16, 2021 | 43.95 | 43.95 | 43.05 | 43.11 | 92,050 | -0.76(-1.74%) |
Jul 15, 2021 | 43.72 | 44.15 | 43.57 | 43.87 | 91,367 | -0.04(-0.09%) |
Jul 14, 2021 | 44.15 | 44.46 | 43.80 | 43.91 | 53,611 | -0.07(-0.15%) |
Jul 13, 2021 | 44.37 | 44.50 | 43.92 | 43.97 | 82,749 | -0.54(-1.22%) |
Jul 12, 2021 | 44.12 | 44.62 | 43.99 | 44.52 | 89,037 | +0.14(+0.32%) |
Jul 09, 2021 | 43.92 | 44.43 | 43.92 | 44.37 | 120,731 | +0.95(+2.20%) |
Jul 08, 2021 | 43.37 | 43.70 | 43.07 | 43.42 | 216,986 | -0.67(-1.51%) |
Jul 07, 2021 | 43.59 | 44.09 | 43.52 | 44.09 | 105,029 | +0.46(+1.05%) |
Jul 06, 2021 | 44.34 | 44.34 | 43.33 | 43.63 | 131,372 | -0.72(-1.63%) |
Jul 02, 2021 | 44.35 | 44.38 | 44.08 | 44.35 | 170,175 | +0.02(+0.04%) |
Jul 01, 2021 | 44.31 | 44.43 | 44.08 | 44.34 | 140,041 | +0.28(+0.63%) |
Jun 30, 2021 | 43.75 | 44.08 | 43.68 | 44.06 | 110,810 | +0.18(+0.41%) |
Jun 29, 2021 | 44.02 | 44.27 | 43.76 | 43.88 | 161,257 | -0.02(-0.04%) |
Jun 28, 2021 | 44.14 | 44.14 | 43.63 | 43.90 | 290,681 | -0.12(-0.28%) |
Jun 25, 2021 | 44.23 | 44.39 | 43.96 | 44.02 | 272,504 | +0.00(+0.00%) |
Jun 24, 2021 | 44.04 | 44.22 | 43.78 | 44.02 | 106,061 | +0.22(+0.50%) |
Jun 23, 2021 | 44.15 | 44.28 | 43.78 | 43.80 | 78,223 | -0.22(-0.50%) |
Jun 22, 2021 | 43.99 | 44.19 | 43.70 | 44.02 | 99,558 | +0.16(+0.37%) |
Jun 21, 2021 | 43.38 | 43.90 | 43.38 | 43.86 | 234,081 | +0.90(+2.09%) |
Jun 18, 2021 | 43.26 | 43.41 | 42.93 | 42.96 | 201,748 | -0.77(-1.77%) |
Jun 17, 2021 | 44.64 | 44.64 | 43.15 | 43.74 | 258,274 | -1.09(-2.44%) |
Jun 16, 2021 | 45.34 | 45.34 | 44.70 | 44.83 | 131,471 | -0.51(-1.13%) |
Jun 15, 2021 | 45.53 | 45.53 | 44.92 | 45.34 | 161,543 | -0.06(-0.13%) |
Jun 14, 2021 | 45.91 | 46.00 | 45.18 | 45.40 | 303,031 | -0.64(-1.38%) |
Jun 11, 2021 | 46.07 | 46.30 | 45.76 | 46.04 | 117,858 | +0.21(+0.46%) |
Jun 10, 2021 | 46.47 | 46.49 | 45.81 | 45.83 | 116,055 | -0.28(-0.60%) |
Jun 09, 2021 | 46.40 | 46.40 | 46.08 | 46.10 | 90,768 | -0.29(-0.63%) |
Jun 08, 2021 | 46.22 | 46.52 | 45.90 | 46.40 | 115,273 | +0.18(+0.39%) |
Jun 07, 2021 | 46.76 | 46.80 | 46.02 | 46.22 | 373,487 | -0.54(-1.16%) |
Jun 04, 2021 | 46.77 | 46.91 | 46.53 | 46.76 | 92,507 | +0.12(+0.26%) |
Jun 03, 2021 | 46.49 | 46.64 | 46.07 | 46.63 | 123,378 | -0.08(-0.16%) |
Jun 02, 2021 | 47.30 | 47.30 | 46.63 | 46.71 | 246,101 | -0.38(-0.81%) |