Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.91 | 45.83 | 44.91 | 45.18 | 407,791 | +0.18(+0.39%) |
Aug 30, 2021 | 45.18 | 45.18 | 44.89 | 45.00 | 164,924 | +0.03(+0.06%) |
Aug 27, 2021 | 44.45 | 45.00 | 44.40 | 44.98 | 1,397,913 | +0.51(+1.16%) |
Aug 26, 2021 | 44.54 | 44.73 | 44.40 | 44.46 | 262,654 | -0.11(-0.24%) |
Aug 25, 2021 | 44.98 | 44.98 | 44.56 | 44.57 | 418,559 | -0.35(-0.77%) |
Aug 24, 2021 | 44.75 | 45.00 | 44.37 | 44.91 | 523,734 | +0.35(+0.78%) |
Aug 23, 2021 | 44.17 | 44.61 | 44.02 | 44.57 | 222,413 | +0.56(+1.27%) |
Aug 20, 2021 | 43.73 | 44.05 | 43.50 | 44.01 | 324,046 | +0.20(+0.45%) |
Aug 19, 2021 | 43.85 | 43.93 | 43.50 | 43.81 | 226,017 | -0.34(-0.76%) |
Aug 18, 2021 | 44.85 | 44.85 | 44.10 | 44.15 | 389,523 | -0.66(-1.48%) |
Aug 17, 2021 | 44.50 | 44.95 | 44.35 | 44.82 | 536,656 | +0.12(+0.28%) |
Aug 16, 2021 | 44.96 | 44.98 | 44.59 | 44.69 | 414,286 | -0.36(-0.81%) |
Aug 13, 2021 | 44.63 | 45.39 | 44.35 | 45.06 | 310,969 | +0.05(+0.12%) |
Aug 12, 2021 | 45.49 | 45.49 | 44.91 | 45.00 | 312,912 | -0.31(-0.68%) |
Aug 11, 2021 | 45.10 | 45.31 | 44.94 | 45.31 | 380,844 | +0.35(+0.77%) |
Aug 10, 2021 | 44.75 | 45.22 | 44.75 | 44.97 | 656,607 | +0.12(+0.28%) |
Aug 09, 2021 | 45.30 | 45.32 | 44.77 | 44.84 | 270,970 | -0.45(-1.00%) |
Aug 06, 2021 | 45.64 | 45.68 | 45.24 | 45.29 | 312,386 | -0.16(-0.35%) |
Aug 05, 2021 | 45.36 | 45.63 | 45.23 | 45.45 | 280,404 | +0.24(+0.53%) |
Aug 04, 2021 | 45.24 | 45.56 | 45.09 | 45.22 | 314,812 | -0.05(-0.12%) |
Aug 03, 2021 | 45.44 | 45.84 | 45.14 | 45.27 | 351,216 | +0.04(+0.10%) |
Aug 02, 2021 | 45.33 | 45.49 | 44.96 | 45.22 | 144,638 | +0.00(+0.00%) |
Jul 30, 2021 | 45.19 | 45.67 | 45.08 | 45.22 | 402,652 | +0.05(+0.12%) |
Jul 29, 2021 | 45.15 | 45.45 | 45.15 | 45.17 | 257,098 | +0.02(+0.04%) |
Jul 28, 2021 | 45.37 | 45.38 | 44.84 | 45.15 | 430,086 | -0.20(-0.43%) |
Jul 27, 2021 | 45.42 | 45.49 | 44.96 | 45.35 | 278,489 | -0.15(-0.33%) |
Jul 26, 2021 | 45.26 | 45.65 | 45.26 | 45.50 | 338,065 | +0.04(+0.08%) |
Jul 23, 2021 | 45.60 | 45.74 | 45.14 | 45.46 | 376,292 | -0.09(-0.19%) |
Jul 22, 2021 | 45.29 | 45.64 | 44.80 | 45.55 | 417,097 | +0.12(+0.27%) |
Jul 21, 2021 | 46.81 | 47.16 | 45.36 | 45.43 | 383,142 | -1.36(-2.90%) |
Jul 20, 2021 | 46.63 | 46.98 | 46.51 | 46.78 | 168,772 | +0.09(+0.19%) |
Jul 19, 2021 | 46.91 | 47.02 | 46.41 | 46.70 | 500,262 | -0.57(-1.20%) |
Jul 16, 2021 | 46.91 | 47.48 | 46.80 | 47.26 | 236,936 | +0.43(+0.93%) |
Jul 15, 2021 | 47.14 | 47.14 | 46.26 | 46.83 | 494,952 | -0.53(-1.12%) |
Jul 14, 2021 | 47.24 | 47.62 | 47.24 | 47.36 | 197,234 | +0.09(+0.19%) |
Jul 13, 2021 | 47.35 | 47.40 | 47.03 | 47.27 | 202,981 | -0.02(-0.04%) |
Jul 12, 2021 | 47.63 | 47.63 | 47.08 | 47.29 | 370,898 | -0.18(-0.37%) |
Jul 09, 2021 | 47.46 | 47.60 | 47.13 | 47.47 | 212,748 | +0.17(+0.36%) |
Jul 08, 2021 | 46.83 | 47.30 | 46.76 | 47.30 | 191,386 | +0.00(+0.00%) |
Jul 07, 2021 | 47.66 | 47.70 | 46.87 | 47.30 | 205,323 | +0.01(+0.02%) |
Jul 06, 2021 | 47.50 | 47.55 | 46.93 | 47.29 | 264,851 | -0.37(-0.78%) |
Jul 02, 2021 | 47.27 | 47.77 | 47.12 | 47.66 | 206,338 | +0.56(+1.19%) |
Jul 01, 2021 | 47.05 | 47.32 | 47.01 | 47.10 | 101,440 | +0.01(+0.02%) |
Jun 30, 2021 | 46.77 | 47.16 | 46.65 | 47.09 | 374,716 | +0.27(+0.57%) |
Jun 29, 2021 | 46.75 | 47.29 | 46.75 | 46.83 | 302,496 | +0.17(+0.36%) |
Jun 28, 2021 | 46.77 | 46.96 | 46.47 | 46.66 | 315,240 | +0.05(+0.11%) |
Jun 25, 2021 | 46.43 | 46.63 | 46.31 | 46.61 | 373,159 | +0.23(+0.50%) |
Jun 24, 2021 | 46.70 | 46.97 | 46.23 | 46.38 | 285,494 | -0.11(-0.23%) |
Jun 23, 2021 | 46.44 | 46.60 | 46.15 | 46.48 | 445,029 | +0.09(+0.19%) |
Jun 22, 2021 | 46.03 | 46.54 | 45.75 | 46.39 | 329,485 | +0.22(+0.48%) |
Jun 21, 2021 | 45.74 | 46.36 | 45.63 | 46.17 | 362,532 | +0.60(+1.32%) |
Jun 18, 2021 | 45.55 | 46.01 | 45.49 | 45.57 | 940,635 | -0.37(-0.81%) |
Jun 17, 2021 | 45.73 | 46.15 | 45.71 | 45.94 | 288,186 | +0.05(+0.12%) |
Jun 16, 2021 | 46.50 | 46.71 | 45.73 | 45.89 | 273,312 | -0.51(-1.09%) |
Jun 15, 2021 | 45.66 | 46.41 | 45.50 | 46.39 | 372,385 | +0.73(+1.59%) |
Jun 14, 2021 | 45.60 | 45.70 | 45.39 | 45.67 | 239,679 | +0.12(+0.25%) |
Jun 11, 2021 | 45.78 | 45.82 | 45.44 | 45.55 | 166,014 | -0.20(-0.45%) |
Jun 10, 2021 | 45.84 | 45.97 | 45.52 | 45.76 | 199,315 | +0.04(+0.10%) |
Jun 09, 2021 | 45.97 | 46.02 | 45.60 | 45.71 | 299,332 | -0.15(-0.33%) |
Jun 08, 2021 | 46.36 | 46.46 | 45.83 | 45.86 | 199,954 | -0.42(-0.91%) |
Jun 07, 2021 | 46.20 | 46.42 | 45.90 | 46.28 | 327,087 | +0.42(+0.92%) |
Jun 04, 2021 | 45.35 | 45.89 | 45.30 | 45.86 | 2,917,734 | +0.63(+1.40%) |
Jun 03, 2021 | 44.84 | 45.34 | 44.84 | 45.23 | 167,994 | +0.08(+0.17%) |
Jun 02, 2021 | 45.27 | 45.46 | 44.98 | 45.15 | 248,518 | +0.04(+0.10%) |