Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.33 | 45.24 | 44.33 | 44.60 | 413,068 | +0.18(+0.39%) |
Aug 30, 2021 | 44.60 | 44.60 | 44.31 | 44.43 | 167,058 | +0.03(+0.06%) |
Aug 27, 2021 | 43.89 | 44.43 | 43.83 | 44.40 | 1,416,001 | +0.51(+1.16%) |
Aug 26, 2021 | 43.97 | 44.16 | 43.83 | 43.89 | 266,053 | -0.10(-0.24%) |
Aug 25, 2021 | 44.41 | 44.41 | 43.99 | 44.00 | 423,975 | -0.34(-0.77%) |
Aug 24, 2021 | 44.18 | 44.43 | 43.81 | 44.34 | 530,511 | +0.34(+0.78%) |
Aug 23, 2021 | 43.61 | 44.04 | 43.46 | 44.00 | 225,291 | +0.55(+1.27%) |
Aug 20, 2021 | 43.17 | 43.48 | 42.95 | 43.45 | 328,239 | +0.19(+0.45%) |
Aug 19, 2021 | 43.29 | 43.37 | 42.94 | 43.26 | 228,941 | -0.33(-0.76%) |
Aug 18, 2021 | 44.28 | 44.28 | 43.54 | 43.59 | 394,563 | -0.66(-1.48%) |
Aug 17, 2021 | 43.93 | 44.38 | 43.78 | 44.24 | 543,600 | +0.12(+0.28%) |
Aug 16, 2021 | 44.38 | 44.40 | 44.02 | 44.12 | 419,647 | -0.36(-0.81%) |
Aug 13, 2021 | 44.06 | 44.81 | 43.78 | 44.48 | 314,993 | +0.05(+0.12%) |
Aug 12, 2021 | 44.91 | 44.91 | 44.34 | 44.43 | 316,961 | -0.31(-0.68%) |
Aug 11, 2021 | 44.52 | 44.73 | 44.37 | 44.73 | 385,772 | +0.34(+0.77%) |
Aug 10, 2021 | 44.17 | 44.65 | 44.17 | 44.39 | 665,104 | +0.12(+0.28%) |
Aug 09, 2021 | 44.73 | 44.74 | 44.20 | 44.27 | 274,477 | -0.45(-1.00%) |
Aug 06, 2021 | 45.06 | 45.09 | 44.66 | 44.72 | 316,429 | -0.16(-0.35%) |
Aug 05, 2021 | 44.78 | 45.05 | 44.66 | 44.87 | 284,032 | +0.24(+0.53%) |
Aug 04, 2021 | 44.66 | 44.98 | 44.52 | 44.64 | 318,886 | -0.05(-0.12%) |
Aug 03, 2021 | 44.86 | 45.26 | 44.56 | 44.69 | 355,761 | +0.04(+0.10%) |
Aug 02, 2021 | 44.75 | 44.91 | 44.38 | 44.65 | 146,509 | +0.00(+0.00%) |
Jul 30, 2021 | 44.61 | 45.08 | 44.51 | 44.65 | 407,863 | +0.05(+0.12%) |
Jul 29, 2021 | 44.58 | 44.87 | 44.58 | 44.59 | 260,425 | +0.02(+0.04%) |
Jul 28, 2021 | 44.79 | 44.80 | 44.27 | 44.58 | 435,651 | -0.19(-0.43%) |
Jul 27, 2021 | 44.84 | 44.91 | 44.38 | 44.77 | 282,092 | -0.15(-0.33%) |
Jul 26, 2021 | 44.68 | 45.07 | 44.68 | 44.92 | 342,440 | +0.03(+0.08%) |
Jul 23, 2021 | 45.01 | 45.15 | 44.57 | 44.88 | 381,162 | -0.09(-0.19%) |
Jul 22, 2021 | 44.72 | 45.06 | 44.23 | 44.97 | 422,494 | +0.12(+0.27%) |
Jul 21, 2021 | 46.21 | 46.56 | 44.78 | 44.85 | 388,099 | -1.34(-2.90%) |
Jul 20, 2021 | 46.04 | 46.38 | 45.91 | 46.19 | 170,956 | +0.09(+0.19%) |
Jul 19, 2021 | 46.31 | 46.42 | 45.82 | 46.10 | 506,735 | -0.56(-1.20%) |
Jul 16, 2021 | 46.31 | 46.88 | 46.20 | 46.66 | 240,002 | +0.43(+0.93%) |
Jul 15, 2021 | 46.54 | 46.54 | 45.67 | 46.23 | 501,357 | -0.52(-1.12%) |
Jul 14, 2021 | 46.64 | 47.01 | 46.64 | 46.75 | 199,786 | +0.09(+0.19%) |
Jul 13, 2021 | 46.75 | 46.79 | 46.43 | 46.67 | 205,607 | -0.02(-0.04%) |
Jul 12, 2021 | 47.02 | 47.02 | 46.47 | 46.68 | 375,697 | -0.17(-0.37%) |
Jul 09, 2021 | 46.85 | 46.99 | 46.53 | 46.86 | 215,501 | +0.17(+0.36%) |
Jul 08, 2021 | 46.23 | 46.69 | 46.16 | 46.69 | 193,862 | +0.00(+0.00%) |
Jul 07, 2021 | 47.05 | 47.09 | 46.27 | 46.69 | 207,980 | +0.01(+0.02%) |
Jul 06, 2021 | 46.89 | 46.94 | 46.33 | 46.68 | 268,278 | -0.37(-0.78%) |
Jul 02, 2021 | 46.67 | 47.16 | 46.52 | 47.05 | 209,008 | +0.55(+1.19%) |
Jul 01, 2021 | 46.45 | 46.72 | 46.41 | 46.50 | 102,753 | +0.01(+0.02%) |
Jun 30, 2021 | 46.18 | 46.56 | 46.05 | 46.49 | 379,565 | +0.26(+0.57%) |
Jun 29, 2021 | 46.15 | 46.68 | 46.15 | 46.23 | 306,410 | +0.17(+0.36%) |
Jun 28, 2021 | 46.18 | 46.36 | 45.88 | 46.06 | 319,319 | +0.05(+0.11%) |
Jun 25, 2021 | 45.84 | 46.04 | 45.72 | 46.01 | 377,987 | +0.23(+0.50%) |
Jun 24, 2021 | 46.11 | 46.37 | 45.63 | 45.78 | 289,188 | -0.10(-0.23%) |
Jun 23, 2021 | 45.84 | 46.00 | 45.56 | 45.89 | 450,788 | +0.09(+0.19%) |
Jun 22, 2021 | 45.44 | 45.94 | 45.16 | 45.80 | 333,748 | +0.22(+0.48%) |
Jun 21, 2021 | 45.15 | 45.77 | 45.05 | 45.58 | 367,223 | +0.60(+1.32%) |
Jun 18, 2021 | 44.97 | 45.42 | 44.91 | 44.99 | 952,806 | -0.37(-0.81%) |
Jun 17, 2021 | 45.15 | 45.56 | 45.13 | 45.35 | 291,915 | +0.05(+0.12%) |
Jun 16, 2021 | 45.91 | 46.12 | 45.15 | 45.30 | 276,848 | -0.50(-1.09%) |
Jun 15, 2021 | 45.08 | 45.82 | 44.92 | 45.80 | 377,203 | +0.72(+1.59%) |
Jun 14, 2021 | 45.01 | 45.12 | 44.81 | 45.08 | 242,781 | +0.11(+0.25%) |
Jun 11, 2021 | 45.20 | 45.23 | 44.86 | 44.97 | 168,162 | -0.20(-0.45%) |
Jun 10, 2021 | 45.25 | 45.38 | 44.94 | 45.17 | 201,894 | +0.04(+0.10%) |
Jun 09, 2021 | 45.38 | 45.43 | 45.01 | 45.13 | 303,206 | -0.15(-0.33%) |
Jun 08, 2021 | 45.77 | 45.87 | 45.24 | 45.28 | 202,542 | -0.42(-0.91%) |
Jun 07, 2021 | 45.61 | 45.83 | 45.31 | 45.69 | 331,319 | +0.42(+0.92%) |
Jun 04, 2021 | 44.77 | 45.30 | 44.72 | 45.28 | 2,955,490 | +0.62(+1.40%) |
Jun 03, 2021 | 44.26 | 44.77 | 44.26 | 44.65 | 170,168 | +0.08(+0.17%) |
Jun 02, 2021 | 44.70 | 44.88 | 44.41 | 44.57 | 251,734 | +0.04(+0.10%) |