Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.72 | 44.72 | 44.40 | 44.64 | 23,155 | +0.06(+0.13%) |
Aug 30, 2021 | 44.36 | 44.67 | 44.19 | 44.58 | 47,252 | +0.28(+0.63%) |
Aug 27, 2021 | 43.88 | 44.37 | 43.88 | 44.31 | 22,883 | +0.49(+1.11%) |
Aug 26, 2021 | 44.09 | 44.20 | 43.80 | 43.82 | 17,431 | -0.38(-0.85%) |
Aug 25, 2021 | 43.93 | 44.25 | 43.93 | 44.20 | 20,741 | +0.16(+0.36%) |
Aug 24, 2021 | 43.95 | 44.14 | 43.90 | 44.04 | 45,746 | +0.21(+0.48%) |
Aug 23, 2021 | 43.57 | 43.91 | 43.52 | 43.83 | 27,435 | +0.53(+1.22%) |
Aug 20, 2021 | 42.70 | 43.36 | 42.69 | 43.30 | 55,760 | +0.41(+0.95%) |
Aug 19, 2021 | 42.90 | 43.05 | 42.52 | 42.90 | 89,582 | -0.05(-0.12%) |
Aug 18, 2021 | 43.01 | 43.36 | 42.85 | 42.95 | 17,080 | -0.06(-0.14%) |
Aug 17, 2021 | 43.19 | 43.21 | 42.71 | 43.01 | 27,968 | -0.56(-1.28%) |
Aug 16, 2021 | 43.68 | 43.69 | 43.17 | 43.56 | 18,709 | -0.19(-0.43%) |
Aug 13, 2021 | 43.84 | 43.84 | 43.69 | 43.75 | 14,861 | +0.04(+0.09%) |
Aug 12, 2021 | 43.71 | 43.76 | 43.46 | 43.71 | 10,407 | +0.02(+0.05%) |
Aug 11, 2021 | 43.62 | 43.78 | 43.43 | 43.69 | 22,089 | +0.11(+0.25%) |
Aug 10, 2021 | 43.68 | 43.88 | 43.52 | 43.58 | 23,344 | -0.07(-0.16%) |
Aug 09, 2021 | 43.79 | 43.81 | 43.39 | 43.65 | 12,241 | -0.02(-0.05%) |
Aug 06, 2021 | 44.09 | 44.19 | 43.66 | 43.67 | 22,777 | -0.39(-0.88%) |
Aug 05, 2021 | 43.49 | 44.16 | 43.39 | 44.06 | 18,705 | +0.56(+1.28%) |
Aug 04, 2021 | 43.63 | 43.63 | 43.29 | 43.50 | 18,808 | -0.11(-0.25%) |
Aug 03, 2021 | 43.68 | 43.68 | 43.15 | 43.61 | 46,962 | +0.04(+0.09%) |
Aug 02, 2021 | 43.78 | 43.90 | 43.54 | 43.57 | 28,289 | +0.10(+0.23%) |
Jul 30, 2021 | 43.64 | 44.04 | 43.46 | 43.47 | 37,938 | -0.65(-1.46%) |
Jul 29, 2021 | 44.25 | 44.32 | 44.01 | 44.12 | 78,716 | +0.03(+0.07%) |
Jul 28, 2021 | 43.96 | 44.17 | 43.75 | 44.09 | 30,171 | +0.25(+0.57%) |
Jul 27, 2021 | 44.47 | 44.47 | 43.33 | 43.84 | 116,031 | -0.64(-1.43%) |
Jul 26, 2021 | 44.70 | 44.70 | 44.15 | 44.47 | 79,804 | -0.09(-0.20%) |
Jul 23, 2021 | 44.02 | 44.66 | 44.02 | 44.56 | 26,685 | +0.95(+2.19%) |
Jul 22, 2021 | 43.50 | 43.65 | 43.42 | 43.61 | 29,367 | +0.08(+0.18%) |
Jul 21, 2021 | 43.16 | 43.54 | 43.02 | 43.53 | 29,104 | +0.62(+1.43%) |
Jul 20, 2021 | 42.15 | 43.09 | 41.99 | 42.92 | 33,216 | +0.98(+2.34%) |
Jul 19, 2021 | 41.73 | 42.14 | 41.49 | 41.93 | 25,596 | -0.42(-0.98%) |
Jul 16, 2021 | 42.97 | 42.98 | 42.35 | 42.35 | 11,448 | -0.42(-0.98%) |
Jul 15, 2021 | 43.06 | 43.13 | 42.53 | 42.77 | 27,189 | -0.40(-0.92%) |
Jul 14, 2021 | 43.60 | 43.65 | 43.11 | 43.16 | 14,851 | -0.21(-0.48%) |
Jul 13, 2021 | 43.57 | 43.70 | 43.32 | 43.37 | 41,072 | -0.17(-0.39%) |
Jul 12, 2021 | 43.60 | 43.60 | 43.32 | 43.54 | 126,281 | +0.10(+0.23%) |
Jul 09, 2021 | 42.91 | 43.45 | 42.91 | 43.44 | 23,910 | +0.73(+1.72%) |
Jul 08, 2021 | 42.41 | 42.94 | 42.20 | 42.71 | 21,494 | -0.48(-1.10%) |
Jul 07, 2021 | 43.59 | 43.62 | 43.03 | 43.18 | 28,308 | -0.23(-0.53%) |
Jul 06, 2021 | 43.44 | 43.44 | 43.08 | 43.41 | 15,983 | +0.09(+0.21%) |
Jul 02, 2021 | 43.10 | 43.37 | 43.08 | 43.32 | 23,360 | +0.26(+0.60%) |
Jul 01, 2021 | 43.07 | 43.19 | 42.90 | 43.07 | 12,754 | +0.09(+0.21%) |
Jun 30, 2021 | 43.00 | 43.09 | 42.96 | 42.97 | 11,031 | -0.13(-0.30%) |
Jun 29, 2021 | 43.05 | 43.17 | 42.95 | 43.10 | 39,473 | +0.15(+0.35%) |
Jun 28, 2021 | 43.00 | 43.06 | 42.79 | 42.96 | 15,630 | -0.07(-0.16%) |
Jun 25, 2021 | 42.88 | 43.13 | 42.83 | 43.03 | 12,726 | +0.39(+0.91%) |
Jun 24, 2021 | 42.19 | 42.81 | 42.19 | 42.64 | 57,020 | +0.40(+0.94%) |
Jun 23, 2021 | 41.93 | 42.34 | 41.93 | 42.24 | 13,842 | +0.22(+0.52%) |
Jun 22, 2021 | 41.59 | 42.04 | 41.48 | 42.02 | 26,061 | +0.50(+1.20%) |
Jun 21, 2021 | 41.26 | 41.62 | 40.99 | 41.53 | 27,140 | +0.36(+0.87%) |
Jun 18, 2021 | 41.14 | 41.49 | 41.09 | 41.17 | 15,180 | -0.30(-0.72%) |
Jun 17, 2021 | 40.97 | 41.59 | 40.97 | 41.47 | 19,263 | +0.33(+0.80%) |
Jun 16, 2021 | 41.38 | 41.38 | 40.64 | 41.14 | 31,841 | -0.15(-0.36%) |
Jun 15, 2021 | 41.70 | 41.70 | 41.21 | 41.29 | 39,440 | -0.41(-0.98%) |
Jun 14, 2021 | 41.68 | 41.77 | 41.60 | 41.70 | 16,328 | +0.13(+0.31%) |
Jun 11, 2021 | 41.35 | 41.58 | 41.35 | 41.57 | 37,399 | +0.34(+0.82%) |
Jun 10, 2021 | 41.14 | 41.23 | 40.90 | 41.23 | 23,391 | +0.24(+0.57%) |
Jun 09, 2021 | 41.33 | 41.34 | 40.99 | 40.99 | 8,791 | -0.22(-0.52%) |
Jun 08, 2021 | 41.07 | 41.32 | 40.87 | 41.21 | 13,600 | +0.15(+0.36%) |
Jun 07, 2021 | 40.89 | 41.07 | 40.75 | 41.06 | 13,507 | +0.18(+0.44%) |
Jun 04, 2021 | 40.70 | 40.88 | 40.60 | 40.88 | 13,804 | +0.39(+0.96%) |
Jun 03, 2021 | 40.76 | 40.76 | 40.31 | 40.49 | 16,849 | -0.61(-1.47%) |
Jun 02, 2021 | 41.14 | 41.19 | 40.89 | 41.10 | 25,474 | +0.11(+0.27%) |