Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.75 | 46.23 | 45.75 | 45.89 | 569,800 | +0.16(+0.35%) |
Aug 30, 2021 | 45.77 | 45.97 | 45.63 | 45.73 | 183,377 | +0.13(+0.29%) |
Aug 27, 2021 | 45.17 | 45.61 | 45.15 | 45.60 | 344,063 | +0.44(+0.96%) |
Aug 26, 2021 | 45.53 | 45.65 | 45.15 | 45.16 | 275,494 | -0.38(-0.83%) |
Aug 25, 2021 | 45.21 | 45.64 | 45.11 | 45.54 | 349,520 | +0.37(+0.82%) |
Aug 24, 2021 | 45.05 | 45.22 | 44.72 | 45.17 | 240,855 | +0.24(+0.54%) |
Aug 23, 2021 | 44.78 | 44.98 | 44.54 | 44.93 | 364,571 | +0.34(+0.77%) |
Aug 20, 2021 | 44.03 | 44.65 | 43.76 | 44.59 | 345,857 | +0.59(+1.35%) |
Aug 19, 2021 | 43.94 | 44.23 | 41.91 | 43.99 | 399,882 | -0.29(-0.66%) |
Aug 18, 2021 | 44.31 | 44.49 | 44.18 | 44.28 | 595,202 | -0.05(-0.11%) |
Aug 17, 2021 | 44.42 | 44.51 | 43.96 | 44.34 | 660,376 | -0.37(-0.82%) |
Aug 16, 2021 | 44.82 | 44.82 | 44.44 | 44.70 | 251,952 | -0.13(-0.28%) |
Aug 13, 2021 | 44.61 | 44.84 | 44.43 | 44.83 | 364,816 | +0.33(+0.75%) |
Aug 12, 2021 | 43.91 | 44.53 | 43.89 | 44.49 | 340,469 | +0.46(+1.05%) |
Aug 11, 2021 | 44.03 | 44.17 | 43.69 | 44.03 | 311,832 | +0.09(+0.21%) |
Aug 10, 2021 | 44.03 | 44.09 | 43.55 | 43.94 | 495,855 | +0.12(+0.27%) |
Aug 09, 2021 | 43.92 | 44.04 | 43.64 | 43.82 | 662,246 | -0.25(-0.57%) |
Aug 06, 2021 | 43.94 | 44.72 | 43.49 | 44.08 | 764,812 | +0.41(+0.94%) |
Aug 05, 2021 | 43.26 | 43.69 | 43.15 | 43.67 | 438,903 | +0.48(+1.10%) |
Aug 04, 2021 | 43.38 | 43.57 | 43.15 | 43.19 | 434,493 | -0.22(-0.50%) |
Aug 03, 2021 | 43.58 | 43.81 | 43.14 | 43.41 | 418,658 | -0.02(-0.04%) |
Aug 02, 2021 | 43.55 | 43.68 | 43.39 | 43.42 | 166,279 | -0.03(-0.06%) |
Jul 30, 2021 | 43.30 | 43.56 | 43.20 | 43.45 | 417,059 | +0.01(+0.02%) |
Jul 29, 2021 | 43.40 | 43.72 | 43.34 | 43.44 | 224,844 | +0.10(+0.23%) |
Jul 28, 2021 | 43.12 | 43.45 | 43.00 | 43.34 | 433,908 | +0.16(+0.37%) |
Jul 27, 2021 | 42.67 | 43.21 | 42.54 | 43.18 | 499,503 | +0.51(+1.20%) |
Jul 26, 2021 | 43.02 | 43.02 | 42.49 | 42.67 | 517,925 | -0.31(-0.72%) |
Jul 23, 2021 | 42.76 | 43.00 | 42.61 | 42.98 | 224,743 | +0.35(+0.82%) |
Jul 22, 2021 | 42.63 | 42.71 | 42.50 | 42.63 | 352,174 | +0.15(+0.35%) |
Jul 21, 2021 | 42.21 | 42.54 | 42.15 | 42.48 | 382,980 | +0.28(+0.65%) |
Jul 20, 2021 | 41.41 | 42.33 | 41.23 | 42.20 | 433,449 | +0.94(+2.27%) |
Jul 19, 2021 | 41.50 | 41.67 | 41.03 | 41.26 | 491,342 | -0.73(-1.73%) |
Jul 16, 2021 | 42.41 | 42.42 | 41.93 | 41.99 | 327,846 | -0.26(-0.61%) |
Jul 15, 2021 | 42.30 | 42.57 | 42.07 | 42.25 | 421,198 | -0.19(-0.45%) |
Jul 14, 2021 | 42.53 | 42.73 | 42.12 | 42.44 | 329,544 | +0.09(+0.22%) |
Jul 13, 2021 | 42.68 | 42.78 | 42.18 | 42.35 | 430,986 | -0.33(-0.76%) |
Jul 12, 2021 | 43.18 | 43.24 | 42.61 | 42.68 | 301,502 | -0.44(-1.03%) |
Jul 09, 2021 | 42.71 | 43.16 | 42.58 | 43.12 | 233,411 | +0.41(+0.96%) |
Jul 08, 2021 | 42.81 | 42.91 | 42.49 | 42.71 | 413,981 | -0.64(-1.47%) |
Jul 07, 2021 | 42.90 | 43.46 | 42.90 | 43.35 | 382,165 | +0.47(+1.09%) |
Jul 06, 2021 | 43.41 | 43.56 | 42.54 | 42.88 | 368,070 | -0.60(-1.39%) |
Jul 02, 2021 | 43.29 | 43.56 | 43.01 | 43.48 | 325,105 | +0.43(+0.99%) |
Jul 01, 2021 | 42.48 | 43.10 | 42.28 | 43.05 | 397,363 | +0.54(+1.26%) |
Jun 30, 2021 | 43.02 | 43.18 | 42.13 | 42.52 | 748,097 | -0.81(-1.87%) |
Jun 29, 2021 | 43.24 | 43.37 | 43.05 | 43.33 | 429,909 | -0.01(-0.02%) |
Jun 28, 2021 | 42.98 | 43.39 | 42.82 | 43.34 | 631,624 | +0.59(+1.37%) |
Jun 25, 2021 | 42.76 | 42.80 | 42.32 | 42.75 | 487,602 | +0.34(+0.81%) |
Jun 24, 2021 | 42.53 | 42.59 | 42.21 | 42.41 | 570,883 | +0.23(+0.54%) |
Jun 23, 2021 | 42.39 | 42.40 | 42.10 | 42.18 | 1,168,252 | -0.08(-0.20%) |
Jun 22, 2021 | 41.86 | 42.33 | 41.67 | 42.27 | 689,413 | +0.41(+0.98%) |
Jun 21, 2021 | 41.61 | 42.08 | 41.42 | 41.86 | 333,806 | +0.24(+0.58%) |
Jun 18, 2021 | 41.98 | 42.01 | 41.20 | 41.61 | 1,117,288 | -0.46(-1.09%) |
Jun 17, 2021 | 41.42 | 42.34 | 41.34 | 42.08 | 605,483 | +0.45(+1.09%) |
Jun 16, 2021 | 42.19 | 42.43 | 41.55 | 41.62 | 406,558 | -0.36(-0.86%) |
Jun 15, 2021 | 41.68 | 42.12 | 41.68 | 41.98 | 439,862 | +0.20(+0.48%) |
Jun 14, 2021 | 41.46 | 41.80 | 41.41 | 41.78 | 278,777 | +0.16(+0.38%) |
Jun 11, 2021 | 41.53 | 41.66 | 41.36 | 41.62 | 200,317 | +0.12(+0.28%) |
Jun 10, 2021 | 41.17 | 41.67 | 41.00 | 41.51 | 440,749 | +0.34(+0.83%) |
Jun 09, 2021 | 41.00 | 41.45 | 40.74 | 41.16 | 475,784 | +0.38(+0.92%) |
Jun 08, 2021 | 40.85 | 41.25 | 40.54 | 40.79 | 559,283 | -0.08(-0.18%) |
Jun 07, 2021 | 40.64 | 40.94 | 40.44 | 40.86 | 496,722 | +0.19(+0.47%) |
Jun 04, 2021 | 40.13 | 40.84 | 39.90 | 40.67 | 674,494 | +0.80(+1.99%) |
Jun 03, 2021 | 39.53 | 40.11 | 39.43 | 39.87 | 933,056 | +0.29(+0.73%) |
Jun 02, 2021 | 39.44 | 39.76 | 39.19 | 39.59 | 724,431 | +0.17(+0.44%) |