Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.92 | 44.93 | 44.87 | 44.92 | 10,854 | +0.00(+0.00%) |
Aug 30, 2021 | 44.90 | 45.14 | 44.90 | 44.92 | 9,289 | +0.01(+0.03%) |
Aug 27, 2021 | 44.90 | 44.91 | 44.90 | 44.91 | 669 | +0.02(+0.05%) |
Aug 26, 2021 | 45.12 | 45.12 | 44.89 | 44.89 | 3,110 | +0.00(+0.00%) |
Aug 25, 2021 | 44.89 | 44.89 | 44.89 | 44.89 | 559 | +0.00(+0.00%) |
Aug 24, 2021 | 44.88 | 44.89 | 44.88 | 44.89 | 2,602 | +0.00(+0.00%) |
Aug 23, 2021 | 45.35 | 45.35 | 44.89 | 44.89 | 2,642 | -0.00(-0.01%) |
Aug 20, 2021 | 44.89 | 44.90 | 44.89 | 44.89 | 928 | -0.02(-0.04%) |
Aug 19, 2021 | 44.90 | 44.91 | 44.90 | 44.91 | 21,090 | +0.01(+0.03%) |
Aug 18, 2021 | 44.90 | 44.90 | 44.89 | 44.89 | 775 | +0.00(+0.01%) |
Aug 17, 2021 | 44.89 | 44.89 | 44.89 | 44.89 | 721 | -0.02(-0.04%) |
Aug 16, 2021 | 44.89 | 45.13 | 44.89 | 44.91 | 2,898 | -0.00(-0.01%) |
Aug 13, 2021 | 45.12 | 45.12 | 44.89 | 44.91 | 4,411 | +0.04(+0.08%) |
Aug 12, 2021 | 44.89 | 44.89 | 44.88 | 44.88 | 474 | +0.00(+0.00%) |
Aug 11, 2021 | 45.10 | 45.10 | 44.88 | 44.88 | 3,430 | +0.01(+0.02%) |
Aug 10, 2021 | 44.89 | 44.91 | 44.87 | 44.87 | 2,003 | -0.02(-0.05%) |
Aug 09, 2021 | 44.90 | 44.90 | 44.88 | 44.89 | 3,938 | +0.00(+0.01%) |
Aug 06, 2021 | 44.89 | 44.89 | 44.86 | 44.89 | 5,507 | -0.00(-0.01%) |
Aug 05, 2021 | 44.89 | 44.90 | 44.89 | 44.89 | 643 | -0.00(-0.01%) |
Aug 04, 2021 | 44.90 | 45.11 | 44.89 | 44.89 | 118,112 | -0.02(-0.04%) |
Aug 03, 2021 | 44.90 | 44.91 | 44.90 | 44.91 | 3,266 | -0.01(-0.03%) |
Aug 02, 2021 | 44.93 | 44.93 | 44.92 | 44.93 | 2,499 | +0.04(+0.08%) |
Jul 30, 2021 | 44.91 | 44.92 | 44.89 | 44.89 | 4,974 | -0.01(-0.02%) |
Jul 29, 2021 | 44.89 | 44.90 | 44.89 | 44.90 | 1,335 | -0.02(-0.05%) |
Jul 28, 2021 | 44.91 | 44.92 | 44.91 | 44.92 | 7,494 | +0.03(+0.06%) |
Jul 27, 2021 | 44.90 | 44.91 | 44.89 | 44.89 | 4,255 | -0.02(-0.04%) |
Jul 26, 2021 | 44.91 | 44.92 | 44.90 | 44.91 | 2,382 | +0.00(+0.00%) |
Jul 23, 2021 | 45.11 | 45.11 | 44.90 | 44.91 | 7,045 | +0.01(+0.02%) |
Jul 22, 2021 | 44.90 | 44.91 | 44.89 | 44.90 | 3,717 | -0.01(-0.02%) |
Jul 21, 2021 | 44.90 | 44.91 | 44.90 | 44.91 | 12,264 | +0.01(+0.02%) |
Jul 20, 2021 | 44.89 | 44.90 | 44.89 | 44.90 | 1,391 | -0.01(-0.02%) |
Jul 19, 2021 | 44.89 | 44.91 | 44.88 | 44.91 | 10,041 | +0.02(+0.04%) |
Jul 16, 2021 | 44.90 | 44.91 | 44.89 | 44.89 | 1,175 | -0.02(-0.04%) |
Jul 15, 2021 | 44.91 | 44.91 | 44.90 | 44.91 | 233,309 | +0.01(+0.03%) |
Jul 14, 2021 | 44.89 | 44.90 | 44.89 | 44.90 | 131 | +0.01(+0.03%) |
Jul 13, 2021 | 44.89 | 44.89 | 44.87 | 44.88 | 2,531 | -0.02(-0.05%) |
Jul 12, 2021 | 44.91 | 44.92 | 44.88 | 44.90 | 2,386 | +0.00(+0.01%) |
Jul 09, 2021 | 44.89 | 44.90 | 44.89 | 44.90 | 700 | -0.01(-0.02%) |
Jul 08, 2021 | 44.89 | 44.93 | 44.89 | 44.91 | 14,397 | +0.01(+0.02%) |
Jul 07, 2021 | 44.90 | 44.91 | 44.88 | 44.90 | 4,011 | -0.29(-0.64%) |
Jul 06, 2021 | 44.88 | 45.19 | 44.85 | 45.19 | 318,931 | +0.29(+0.65%) |
Jul 02, 2021 | 44.90 | 44.90 | 44.90 | 44.90 | 568 | +0.01(+0.02%) |
Jul 01, 2021 | 44.88 | 44.89 | 44.85 | 44.89 | 10,243 | +0.00(+0.01%) |
Jun 30, 2021 | 44.88 | 44.89 | 44.88 | 44.89 | 2,627 | -0.01(-0.02%) |
Jun 29, 2021 | 45.21 | 45.21 | 44.88 | 44.90 | 10,870 | +0.01(+0.03%) |
Jun 28, 2021 | 44.89 | 44.90 | 44.87 | 44.88 | 8,865 | +0.00(+0.00%) |
Jun 25, 2021 | 44.89 | 44.89 | 44.88 | 44.88 | 4,850 | +0.04(+0.09%) |
Jun 24, 2021 | 44.85 | 44.86 | 44.84 | 44.84 | 641 | +0.01(+0.02%) |
Jun 23, 2021 | 44.86 | 44.86 | 44.83 | 44.83 | 3,934 | -0.02(-0.05%) |
Jun 22, 2021 | 44.84 | 44.86 | 44.84 | 44.86 | 1,325 | +0.02(+0.04%) |
Jun 21, 2021 | 44.83 | 44.84 | 44.83 | 44.84 | 4,363 | +0.02(+0.05%) |
Jun 18, 2021 | 44.82 | 44.84 | 44.81 | 44.82 | 2,597 | -0.04(-0.08%) |
Jun 17, 2021 | 44.85 | 44.85 | 44.85 | 44.85 | 799 | -0.02(-0.04%) |
Jun 16, 2021 | 44.90 | 44.92 | 44.87 | 44.87 | 3,719 | -0.05(-0.10%) |
Jun 15, 2021 | 44.92 | 44.93 | 44.91 | 44.92 | 9,249 | -0.01(-0.02%) |
Jun 14, 2021 | 44.91 | 44.93 | 44.91 | 44.92 | 6,719 | +0.01(+0.03%) |
Jun 11, 2021 | 44.92 | 44.92 | 44.91 | 44.91 | 461 | -0.01(-0.02%) |
Jun 10, 2021 | 44.92 | 44.93 | 44.92 | 44.92 | 7,502 | +0.02(+0.04%) |
Jun 09, 2021 | 44.90 | 44.90 | 44.90 | 44.90 | 1,589 | -0.01(-0.02%) |
Jun 08, 2021 | 44.88 | 44.91 | 44.88 | 44.91 | 115,071 | -0.00(-0.01%) |
Jun 07, 2021 | 44.95 | 44.95 | 44.92 | 44.92 | 1,103 | -0.00(-0.01%) |
Jun 04, 2021 | 44.93 | 44.93 | 44.92 | 44.92 | 1,402 | -0.02(-0.05%) |
Jun 03, 2021 | 44.90 | 44.94 | 44.90 | 44.94 | 139,470 | +0.00(+0.00%) |
Jun 02, 2021 | 44.90 | 44.94 | 44.90 | 44.94 | 879 | +0.03(+0.06%) |