Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.89 | 45.27 | 44.67 | 45.15 | 6,770,040 | +0.32(+0.71%) |
Aug 30, 2021 | 44.88 | 45.09 | 44.62 | 44.83 | 3,659,919 | +0.03(+0.07%) |
Aug 27, 2021 | 44.85 | 45.04 | 44.59 | 44.80 | 4,027,465 | +0.14(+0.31%) |
Aug 26, 2021 | 44.71 | 44.89 | 44.52 | 44.66 | 4,011,363 | -0.15(-0.33%) |
Aug 25, 2021 | 44.68 | 45.31 | 44.45 | 44.81 | 4,271,367 | -0.04(-0.09%) |
Aug 24, 2021 | 44.16 | 45.68 | 44.01 | 44.85 | 7,916,873 | +0.86(+1.95%) |
Aug 23, 2021 | 44.50 | 44.60 | 43.81 | 43.99 | 10,137,926 | -0.45(-1.01%) |
Aug 20, 2021 | 44.20 | 44.51 | 43.94 | 44.44 | 5,214,895 | +0.17(+0.38%) |
Aug 19, 2021 | 43.99 | 44.57 | 43.80 | 44.27 | 4,606,946 | +0.18(+0.41%) |
Aug 18, 2021 | 45.08 | 45.10 | 44.06 | 44.09 | 10,536,441 | -1.06(-2.35%) |
Aug 17, 2021 | 44.63 | 45.38 | 44.37 | 45.15 | 8,536,414 | +0.49(+1.10%) |
Aug 16, 2021 | 44.30 | 44.70 | 44.09 | 44.66 | 5,261,836 | +0.33(+0.74%) |
Aug 13, 2021 | 44.00 | 44.37 | 43.85 | 44.33 | 3,137,364 | +0.26(+0.59%) |
Aug 12, 2021 | 43.66 | 44.26 | 43.48 | 44.07 | 5,013,705 | +0.44(+1.01%) |
Aug 11, 2021 | 42.81 | 43.95 | 42.71 | 43.63 | 7,582,846 | +0.98(+2.30%) |
Aug 10, 2021 | 43.84 | 43.98 | 42.12 | 42.65 | 14,862,513 | -1.16(-2.65%) |
Aug 09, 2021 | 44.70 | 44.87 | 43.67 | 43.81 | 5,918,149 | -0.89(-1.99%) |
Aug 06, 2021 | 44.71 | 44.73 | 44.28 | 44.70 | 5,607,556 | +0.05(+0.11%) |
Aug 05, 2021 | 44.45 | 44.66 | 44.06 | 44.65 | 6,470,956 | +0.39(+0.88%) |
Aug 04, 2021 | 45.38 | 45.60 | 44.26 | 44.26 | 8,100,787 | -1.28(-2.81%) |
Aug 03, 2021 | 45.90 | 45.90 | 45.16 | 45.54 | 7,721,337 | -0.34(-0.74%) |
Aug 02, 2021 | 45.77 | 46.28 | 45.34 | 45.88 | 10,041,118 | +0.28(+0.61%) |
Jul 30, 2021 | 45.19 | 45.93 | 45.01 | 45.60 | 9,108,252 | +0.28(+0.62%) |
Jul 29, 2021 | 45.52 | 45.57 | 44.92 | 45.32 | 5,214,166 | -0.11(-0.24%) |
Jul 28, 2021 | 45.41 | 45.80 | 44.83 | 45.43 | 8,169,393 | -0.08(-0.18%) |
Jul 27, 2021 | 44.62 | 46.03 | 43.78 | 45.51 | 14,100,118 | +1.54(+3.50%) |
Jul 26, 2021 | 43.87 | 44.08 | 43.68 | 43.97 | 5,899,395 | -0.15(-0.34%) |
Jul 23, 2021 | 43.85 | 44.27 | 43.69 | 44.12 | 5,204,225 | +0.57(+1.31%) |
Jul 22, 2021 | 43.63 | 43.92 | 43.18 | 43.55 | 4,793,722 | -0.03(-0.07%) |
Jul 21, 2021 | 43.19 | 43.83 | 43.02 | 43.58 | 7,571,067 | +0.79(+1.85%) |
Jul 20, 2021 | 41.32 | 43.00 | 41.31 | 42.79 | 8,007,683 | +1.56(+3.78%) |
Jul 19, 2021 | 41.70 | 41.83 | 40.94 | 41.23 | 6,268,231 | -0.87(-2.07%) |
Jul 16, 2021 | 42.31 | 42.43 | 41.98 | 42.10 | 5,539,680 | -0.06(-0.14%) |
Jul 15, 2021 | 42.42 | 42.55 | 41.86 | 42.16 | 6,079,754 | -0.58(-1.36%) |
Jul 14, 2021 | 43.24 | 43.34 | 42.65 | 42.74 | 4,174,499 | -0.32(-0.74%) |
Jul 13, 2021 | 43.39 | 43.52 | 43.00 | 43.06 | 4,137,072 | -0.43(-0.99%) |
Jul 12, 2021 | 43.36 | 43.62 | 43.36 | 43.49 | 3,772,624 | -0.10(-0.23%) |
Jul 09, 2021 | 43.67 | 43.83 | 43.39 | 43.59 | 4,137,143 | +0.25(+0.58%) |
Jul 08, 2021 | 43.46 | 43.54 | 42.79 | 43.34 | 6,035,237 | -0.59(-1.34%) |
Jul 07, 2021 | 43.72 | 43.99 | 43.53 | 43.93 | 5,358,313 | +0.31(+0.71%) |
Jul 06, 2021 | 43.79 | 43.80 | 43.25 | 43.62 | 6,659,742 | -0.30(-0.68%) |
Jul 02, 2021 | 43.40 | 44.00 | 43.21 | 43.92 | 4,997,766 | +0.56(+1.29%) |
Jul 01, 2021 | 42.78 | 43.51 | 42.69 | 43.36 | 5,756,428 | +0.60(+1.40%) |
Jun 30, 2021 | 43.30 | 43.30 | 42.44 | 42.76 | 8,904,879 | -0.47(-1.09%) |
Jun 29, 2021 | 43.37 | 43.49 | 42.98 | 43.23 | 5,370,181 | -0.10(-0.23%) |
Jun 28, 2021 | 44.00 | 44.22 | 43.04 | 43.33 | 6,762,825 | -0.77(-1.75%) |
Jun 25, 2021 | 43.87 | 44.27 | 43.84 | 44.10 | 6,884,253 | +0.39(+0.89%) |
Jun 24, 2021 | 43.99 | 44.20 | 43.71 | 43.71 | 6,324,886 | -0.08(-0.18%) |
Jun 23, 2021 | 43.79 | 43.97 | 43.62 | 43.79 | 3,760,378 | -0.04(-0.09%) |
Jun 22, 2021 | 43.53 | 43.92 | 43.28 | 43.83 | 5,623,326 | +0.23(+0.53%) |
Jun 21, 2021 | 43.30 | 43.82 | 43.17 | 43.60 | 6,706,000 | +0.58(+1.35%) |
Jun 18, 2021 | 43.11 | 43.36 | 42.81 | 43.02 | 8,845,315 | -0.33(-0.76%) |
Jun 17, 2021 | 42.72 | 43.50 | 42.70 | 43.35 | 6,578,657 | +0.57(+1.33%) |
Jun 16, 2021 | 42.81 | 43.03 | 42.53 | 42.78 | 4,910,572 | +0.03(+0.07%) |
Jun 15, 2021 | 42.70 | 42.93 | 42.39 | 42.75 | 6,396,220 | +0.21(+0.49%) |
Jun 14, 2021 | 42.94 | 42.94 | 42.37 | 42.54 | 5,034,095 | -0.37(-0.86%) |
Jun 11, 2021 | 42.76 | 42.93 | 42.38 | 42.91 | 5,352,782 | +0.07(+0.16%) |
Jun 10, 2021 | 42.49 | 42.91 | 42.39 | 42.84 | 3,992,009 | +0.51(+1.20%) |
Jun 09, 2021 | 42.05 | 42.40 | 42.02 | 42.33 | 3,863,518 | +0.31(+0.74%) |
Jun 08, 2021 | 42.37 | 42.39 | 41.43 | 42.02 | 4,840,206 | -0.12(-0.28%) |
Jun 07, 2021 | 42.21 | 42.70 | 42.01 | 42.14 | 7,467,362 | +0.11(+0.26%) |
Jun 04, 2021 | 41.88 | 42.12 | 41.40 | 42.03 | 5,465,353 | +0.68(+1.64%) |
Jun 03, 2021 | 41.36 | 41.54 | 40.87 | 41.35 | 5,658,904 | -0.26(-0.62%) |
Jun 02, 2021 | 43.00 | 43.06 | 41.55 | 41.61 | 11,253,580 | -1.32(-3.07%) |