Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.50 | 43.75 | 43.26 | 43.61 | 258,286 | +1.15(+2.71%) |
Aug 30, 2021 | 42.38 | 42.76 | 42.11 | 42.46 | 259,722 | +1.54(+3.76%) |
Aug 27, 2021 | 40.28 | 40.96 | 40.28 | 40.92 | 179,268 | +1.13(+2.84%) |
Aug 26, 2021 | 40.70 | 40.89 | 39.75 | 39.79 | 267,994 | -0.87(-2.14%) |
Aug 25, 2021 | 40.70 | 40.97 | 40.43 | 40.66 | 178,879 | +0.13(+0.32%) |
Aug 24, 2021 | 40.50 | 41.06 | 40.43 | 40.53 | 231,849 | -0.12(-0.30%) |
Aug 23, 2021 | 39.87 | 40.84 | 39.85 | 40.65 | 255,455 | +1.58(+4.04%) |
Aug 20, 2021 | 38.65 | 39.48 | 38.63 | 39.07 | 286,655 | -0.36(-0.91%) |
Aug 19, 2021 | 39.68 | 39.68 | 38.80 | 39.43 | 372,607 | -1.31(-3.22%) |
Aug 18, 2021 | 41.58 | 41.58 | 40.71 | 40.74 | 285,078 | -0.17(-0.42%) |
Aug 17, 2021 | 41.73 | 41.95 | 40.87 | 40.91 | 267,258 | -1.83(-4.28%) |
Aug 16, 2021 | 42.83 | 42.83 | 42.21 | 42.74 | 155,299 | -0.48(-1.11%) |
Aug 13, 2021 | 43.82 | 43.82 | 43.15 | 43.22 | 151,725 | -0.61(-1.39%) |
Aug 12, 2021 | 43.40 | 43.86 | 43.30 | 43.83 | 216,970 | +0.93(+2.17%) |
Aug 11, 2021 | 42.76 | 43.02 | 42.52 | 42.90 | 198,060 | +0.72(+1.71%) |
Aug 10, 2021 | 41.93 | 42.32 | 41.59 | 42.18 | 238,998 | +0.42(+1.01%) |
Aug 09, 2021 | 41.42 | 41.99 | 41.25 | 41.76 | 164,321 | +0.26(+0.63%) |
Aug 06, 2021 | 41.58 | 41.70 | 41.34 | 41.50 | 170,189 | -0.08(-0.19%) |
Aug 05, 2021 | 41.74 | 42.05 | 41.46 | 41.58 | 181,358 | +0.00(+0.00%) |
Aug 04, 2021 | 42.20 | 42.20 | 41.43 | 41.58 | 243,285 | -0.91(-2.14%) |
Aug 03, 2021 | 42.28 | 42.78 | 41.64 | 42.49 | 233,688 | +0.52(+1.24%) |
Aug 02, 2021 | 42.50 | 42.85 | 41.97 | 41.97 | 162,021 | +0.13(+0.31%) |
Jul 30, 2021 | 42.00 | 42.04 | 41.50 | 41.84 | 160,143 | -0.37(-0.88%) |
Jul 29, 2021 | 42.66 | 42.66 | 41.79 | 42.21 | 280,984 | -0.89(-2.06%) |
Jul 28, 2021 | 42.40 | 43.24 | 42.35 | 43.10 | 236,218 | +1.44(+3.46%) |
Jul 27, 2021 | 41.88 | 41.88 | 40.99 | 41.66 | 233,054 | -0.39(-0.93%) |
Jul 26, 2021 | 41.47 | 42.29 | 41.07 | 42.05 | 302,490 | -0.19(-0.45%) |
Jul 23, 2021 | 42.72 | 42.74 | 41.90 | 42.24 | 179,634 | -0.99(-2.29%) |
Jul 22, 2021 | 43.14 | 43.31 | 42.66 | 43.23 | 123,869 | +0.37(+0.86%) |
Jul 21, 2021 | 42.21 | 43.15 | 42.00 | 42.86 | 366,586 | +0.74(+1.76%) |
Jul 20, 2021 | 41.81 | 42.19 | 41.51 | 42.12 | 200,571 | +0.00(+0.00%) |
Jul 19, 2021 | 41.87 | 42.31 | 41.36 | 42.12 | 338,005 | -0.60(-1.40%) |
Jul 16, 2021 | 43.52 | 43.81 | 42.63 | 42.72 | 216,265 | -1.16(-2.64%) |
Jul 15, 2021 | 43.62 | 44.29 | 43.62 | 43.88 | 225,160 | +0.18(+0.41%) |
Jul 14, 2021 | 44.85 | 44.90 | 43.54 | 43.70 | 376,593 | -1.41(-3.13%) |
Jul 13, 2021 | 44.97 | 45.40 | 44.83 | 45.11 | 246,284 | +0.43(+0.96%) |
Jul 12, 2021 | 45.23 | 45.33 | 44.67 | 44.68 | 279,027 | -0.91(-2.00%) |
Jul 09, 2021 | 45.54 | 45.62 | 45.00 | 45.59 | 270,043 | +0.31(+0.68%) |
Jul 08, 2021 | 45.09 | 45.46 | 44.64 | 45.28 | 437,883 | -2.19(-4.61%) |
Jul 07, 2021 | 48.40 | 48.40 | 47.19 | 47.47 | 263,994 | -0.93(-1.92%) |
Jul 06, 2021 | 49.33 | 49.51 | 48.20 | 48.40 | 258,349 | -1.11(-2.24%) |
Jul 02, 2021 | 49.33 | 49.81 | 48.53 | 49.51 | 262,301 | -1.14(-2.25%) |
Jul 01, 2021 | 49.88 | 51.16 | 49.88 | 50.65 | 496,960 | +1.62(+3.30%) |
Jun 30, 2021 | 48.73 | 49.38 | 48.50 | 49.03 | 235,837 | +1.57(+3.31%) |
Jun 29, 2021 | 48.15 | 48.15 | 47.37 | 47.46 | 252,834 | -1.62(-3.30%) |
Jun 28, 2021 | 50.16 | 50.22 | 48.52 | 49.08 | 342,201 | -1.52(-3.00%) |
Jun 25, 2021 | 49.74 | 50.89 | 49.69 | 50.60 | 333,829 | +1.77(+3.62%) |
Jun 24, 2021 | 48.60 | 48.87 | 48.21 | 48.83 | 266,801 | +1.20(+2.52%) |
Jun 23, 2021 | 47.91 | 48.48 | 47.52 | 47.63 | 215,269 | +0.49(+1.04%) |
Jun 22, 2021 | 46.37 | 47.25 | 45.90 | 47.14 | 383,334 | +2.24(+4.99%) |
Jun 21, 2021 | 44.86 | 44.90 | 44.44 | 44.90 | 181,051 | +0.26(+0.58%) |
Jun 18, 2021 | 45.14 | 45.19 | 44.09 | 44.64 | 330,194 | -2.17(-4.64%) |
Jun 17, 2021 | 46.50 | 47.09 | 46.10 | 46.81 | 499,699 | +0.73(+1.58%) |
Jun 16, 2021 | 46.35 | 46.40 | 45.84 | 46.08 | 222,924 | +0.05(+0.11%) |
Jun 15, 2021 | 45.78 | 46.03 | 45.50 | 46.03 | 178,372 | +0.27(+0.59%) |
Jun 14, 2021 | 45.67 | 46.13 | 45.47 | 45.76 | 225,337 | +0.64(+1.42%) |
Jun 11, 2021 | 45.56 | 45.91 | 44.78 | 45.12 | 235,495 | +1.11(+2.52%) |
Jun 10, 2021 | 44.15 | 44.44 | 43.53 | 44.01 | 174,968 | +0.45(+1.03%) |
Jun 09, 2021 | 43.99 | 44.04 | 43.52 | 43.56 | 142,768 | +0.19(+0.44%) |
Jun 08, 2021 | 42.99 | 43.43 | 42.78 | 43.37 | 134,806 | +0.42(+0.98%) |
Jun 07, 2021 | 43.65 | 43.65 | 42.94 | 42.95 | 232,581 | -0.93(-2.12%) |
Jun 04, 2021 | 43.50 | 43.96 | 43.35 | 43.88 | 140,396 | +0.65(+1.50%) |
Jun 03, 2021 | 43.39 | 43.54 | 43.06 | 43.23 | 151,269 | -0.52(-1.19%) |
Jun 02, 2021 | 43.09 | 43.80 | 43.03 | 43.75 | 294,469 | +1.28(+3.01%) |