Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.22 | 46.02 | 44.83 | 45.58 | 760,140 | +0.47(+1.04%) |
Aug 30, 2021 | 46.53 | 46.64 | 45.06 | 45.11 | 520,760 | -1.34(-2.89%) |
Aug 27, 2021 | 44.87 | 46.49 | 44.87 | 46.45 | 491,691 | +1.71(+3.81%) |
Aug 26, 2021 | 45.67 | 45.71 | 44.72 | 44.75 | 360,543 | -0.77(-1.68%) |
Aug 25, 2021 | 45.29 | 46.30 | 45.04 | 45.52 | 531,344 | +0.37(+0.82%) |
Aug 24, 2021 | 44.56 | 45.22 | 44.52 | 45.15 | 685,551 | +0.74(+1.67%) |
Aug 23, 2021 | 44.25 | 44.68 | 43.95 | 44.41 | 533,114 | +0.47(+1.07%) |
Aug 20, 2021 | 42.69 | 43.97 | 42.42 | 43.94 | 522,988 | +1.24(+2.92%) |
Aug 19, 2021 | 43.44 | 43.86 | 42.20 | 42.69 | 1,017,408 | -1.39(-3.15%) |
Aug 18, 2021 | 44.18 | 45.05 | 43.80 | 44.08 | 585,518 | -0.30(-0.67%) |
Aug 17, 2021 | 45.18 | 45.18 | 43.79 | 44.38 | 795,418 | -1.31(-2.86%) |
Aug 16, 2021 | 45.43 | 45.84 | 44.85 | 45.69 | 1,114,869 | +0.08(+0.18%) |
Aug 13, 2021 | 46.60 | 46.66 | 45.47 | 45.61 | 1,053,927 | -0.80(-1.73%) |
Aug 12, 2021 | 46.91 | 47.20 | 45.91 | 46.41 | 915,127 | -0.41(-0.87%) |
Aug 11, 2021 | 46.65 | 46.91 | 45.85 | 46.81 | 1,006,788 | +0.31(+0.66%) |
Aug 10, 2021 | 45.73 | 46.54 | 45.17 | 46.51 | 1,746,397 | +0.70(+1.54%) |
Aug 09, 2021 | 45.52 | 46.38 | 45.11 | 45.80 | 1,680,976 | +0.03(+0.06%) |
Aug 06, 2021 | 45.11 | 46.28 | 44.85 | 45.78 | 904,200 | +1.60(+3.61%) |
Aug 05, 2021 | 43.53 | 44.34 | 43.53 | 44.18 | 749,989 | +0.59(+1.35%) |
Aug 04, 2021 | 43.14 | 44.06 | 42.84 | 43.59 | 770,411 | -0.23(-0.51%) |
Aug 03, 2021 | 43.01 | 43.83 | 42.01 | 43.82 | 885,047 | +0.94(+2.19%) |
Aug 02, 2021 | 43.07 | 44.52 | 42.55 | 42.88 | 980,341 | -0.15(-0.36%) |
Jul 30, 2021 | 43.11 | 43.86 | 42.69 | 43.03 | 1,234,850 | -0.26(-0.60%) |
Jul 29, 2021 | 43.68 | 43.71 | 42.67 | 43.29 | 690,940 | +0.21(+0.48%) |
Jul 28, 2021 | 42.98 | 43.62 | 42.09 | 43.09 | 711,469 | +0.48(+1.13%) |
Jul 27, 2021 | 42.68 | 43.09 | 42.02 | 42.60 | 612,001 | -0.47(-1.10%) |
Jul 26, 2021 | 43.03 | 43.70 | 42.73 | 43.08 | 769,725 | +0.27(+0.63%) |
Jul 23, 2021 | 43.03 | 43.29 | 42.26 | 42.81 | 927,244 | +0.49(+1.16%) |
Jul 22, 2021 | 43.28 | 43.28 | 41.52 | 42.32 | 1,308,953 | -0.89(-2.05%) |
Jul 21, 2021 | 42.99 | 43.91 | 42.99 | 43.20 | 762,139 | +0.80(+1.88%) |
Jul 20, 2021 | 41.17 | 43.35 | 41.03 | 42.41 | 847,059 | +1.24(+3.02%) |
Jul 19, 2021 | 41.39 | 42.09 | 40.80 | 41.16 | 798,191 | -1.69(-3.95%) |
Jul 16, 2021 | 44.91 | 45.03 | 42.75 | 42.86 | 622,257 | -1.75(-3.93%) |
Jul 15, 2021 | 43.63 | 45.00 | 43.42 | 44.61 | 890,093 | +0.30(+0.69%) |
Jul 14, 2021 | 44.93 | 45.58 | 43.59 | 44.30 | 846,392 | -0.38(-0.84%) |
Jul 13, 2021 | 45.70 | 45.84 | 44.22 | 44.68 | 649,809 | -1.38(-2.99%) |
Jul 12, 2021 | 45.34 | 46.10 | 44.64 | 46.06 | 496,794 | +0.07(+0.16%) |
Jul 09, 2021 | 45.05 | 46.01 | 44.46 | 45.99 | 723,202 | +2.13(+4.86%) |
Jul 08, 2021 | 44.12 | 44.54 | 43.42 | 43.86 | 1,120,989 | -1.35(-2.99%) |
Jul 07, 2021 | 45.31 | 46.02 | 44.88 | 45.21 | 621,353 | -0.61(-1.33%) |
Jul 06, 2021 | 47.42 | 47.42 | 45.66 | 45.82 | 780,682 | -1.82(-3.81%) |
Jul 02, 2021 | 48.53 | 48.53 | 47.20 | 47.63 | 600,830 | -0.98(-2.01%) |
Jul 01, 2021 | 48.21 | 48.93 | 47.93 | 48.61 | 963,546 | +0.89(+1.86%) |
Jun 30, 2021 | 47.99 | 48.55 | 47.63 | 47.72 | 1,227,013 | -0.58(-1.20%) |
Jun 29, 2021 | 49.53 | 50.17 | 48.09 | 48.30 | 701,069 | -0.72(-1.46%) |
Jun 28, 2021 | 50.59 | 50.88 | 48.74 | 49.02 | 1,308,833 | -2.14(-4.18%) |
Jun 25, 2021 | 50.25 | 51.35 | 49.69 | 51.16 | 970,673 | +1.28(+2.57%) |
Jun 24, 2021 | 49.31 | 50.12 | 48.98 | 49.88 | 628,772 | +0.81(+1.66%) |
Jun 23, 2021 | 49.11 | 49.43 | 48.76 | 49.06 | 464,192 | +0.36(+0.73%) |
Jun 22, 2021 | 48.77 | 49.06 | 47.99 | 48.71 | 490,400 | -0.15(-0.31%) |
Jun 21, 2021 | 47.24 | 48.91 | 46.91 | 48.86 | 753,529 | +2.34(+5.02%) |
Jun 18, 2021 | 46.94 | 47.62 | 46.05 | 46.52 | 2,608,946 | -1.33(-2.79%) |
Jun 17, 2021 | 51.77 | 51.80 | 47.73 | 47.86 | 896,975 | -3.52(-6.86%) |
Jun 16, 2021 | 49.95 | 51.61 | 49.18 | 51.38 | 598,755 | +0.99(+1.97%) |
Jun 15, 2021 | 49.74 | 51.00 | 49.29 | 50.39 | 549,516 | +0.74(+1.50%) |
Jun 14, 2021 | 51.27 | 51.49 | 49.34 | 49.65 | 1,255,586 | -1.44(-2.82%) |
Jun 11, 2021 | 51.13 | 51.72 | 50.69 | 51.09 | 721,888 | +0.20(+0.39%) |
Jun 10, 2021 | 51.89 | 51.95 | 50.75 | 50.89 | 1,502,728 | -0.33(-0.65%) |
Jun 09, 2021 | 51.80 | 51.80 | 50.80 | 51.22 | 753,182 | -0.61(-1.17%) |
Jun 08, 2021 | 50.70 | 51.93 | 50.02 | 51.83 | 729,801 | +0.60(+1.17%) |
Jun 07, 2021 | 51.09 | 51.35 | 50.66 | 51.23 | 428,619 | +0.56(+1.11%) |
Jun 04, 2021 | 50.95 | 50.95 | 49.97 | 50.67 | 667,719 | -0.28(-0.54%) |
Jun 03, 2021 | 50.93 | 51.41 | 50.66 | 50.94 | 617,078 | +0.02(+0.04%) |
Jun 02, 2021 | 52.03 | 52.03 | 50.91 | 50.93 | 508,040 | -0.82(-1.59%) |