Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.33 | 48.58 | 47.58 | 48.06 | 1,651,823 | -0.67(-1.37%) |
Aug 30, 2021 | 48.79 | 49.05 | 47.99 | 48.73 | 1,142,546 | -0.11(-0.22%) |
Aug 27, 2021 | 46.41 | 49.33 | 46.41 | 48.83 | 1,938,443 | +2.67(+5.79%) |
Aug 26, 2021 | 45.60 | 46.22 | 45.11 | 46.16 | 942,646 | +0.60(+1.31%) |
Aug 25, 2021 | 44.79 | 46.03 | 44.43 | 45.56 | 660,442 | +0.70(+1.57%) |
Aug 24, 2021 | 43.81 | 45.04 | 43.81 | 44.86 | 772,011 | +1.21(+2.76%) |
Aug 23, 2021 | 43.68 | 44.10 | 43.40 | 43.66 | 791,547 | +0.66(+1.53%) |
Aug 20, 2021 | 41.68 | 43.07 | 41.52 | 43.00 | 1,637,700 | +1.29(+3.10%) |
Aug 19, 2021 | 42.67 | 43.63 | 41.50 | 41.71 | 2,161,204 | -2.10(-4.80%) |
Aug 18, 2021 | 44.28 | 44.99 | 43.77 | 43.81 | 2,078,278 | -0.55(-1.24%) |
Aug 17, 2021 | 45.32 | 45.73 | 43.71 | 44.36 | 1,112,924 | -1.64(-3.56%) |
Aug 16, 2021 | 46.45 | 46.66 | 45.47 | 46.00 | 884,264 | -1.17(-2.47%) |
Aug 13, 2021 | 46.43 | 47.96 | 46.28 | 47.17 | 1,314,948 | +0.74(+1.60%) |
Aug 12, 2021 | 46.62 | 46.67 | 45.34 | 46.42 | 862,630 | -0.03(-0.06%) |
Aug 11, 2021 | 45.59 | 46.48 | 45.11 | 46.45 | 922,684 | +0.76(+1.67%) |
Aug 10, 2021 | 43.53 | 45.76 | 43.44 | 45.69 | 1,474,796 | +2.09(+4.80%) |
Aug 09, 2021 | 44.15 | 44.46 | 43.23 | 43.60 | 1,115,976 | -1.01(-2.27%) |
Aug 06, 2021 | 44.97 | 45.55 | 44.36 | 44.61 | 718,904 | +0.28(+0.63%) |
Aug 05, 2021 | 44.09 | 44.75 | 43.71 | 44.33 | 667,233 | +0.73(+1.67%) |
Aug 04, 2021 | 44.49 | 45.05 | 43.56 | 43.60 | 770,330 | -1.49(-3.30%) |
Aug 03, 2021 | 44.69 | 45.13 | 43.27 | 45.09 | 897,588 | +0.50(+1.12%) |
Aug 02, 2021 | 45.47 | 46.94 | 44.59 | 44.59 | 1,406,565 | -0.57(-1.25%) |
Jul 30, 2021 | 46.16 | 46.93 | 44.89 | 45.16 | 1,593,011 | -1.02(-2.20%) |
Jul 29, 2021 | 45.56 | 46.37 | 44.70 | 46.18 | 2,014,605 | +1.77(+3.98%) |
Jul 28, 2021 | 41.98 | 44.84 | 41.66 | 44.41 | 2,716,340 | +1.89(+4.45%) |
Jul 27, 2021 | 42.03 | 42.70 | 41.38 | 42.52 | 1,261,885 | +0.06(+0.14%) |
Jul 26, 2021 | 41.92 | 42.51 | 41.56 | 42.46 | 704,229 | +0.78(+1.87%) |
Jul 23, 2021 | 42.39 | 42.60 | 41.45 | 41.68 | 898,372 | -0.29(-0.69%) |
Jul 22, 2021 | 42.55 | 42.73 | 41.34 | 41.97 | 733,510 | -0.59(-1.38%) |
Jul 21, 2021 | 42.03 | 42.72 | 41.64 | 42.56 | 1,146,544 | +1.35(+3.29%) |
Jul 20, 2021 | 39.53 | 41.47 | 39.42 | 41.20 | 1,729,436 | +1.92(+4.89%) |
Jul 19, 2021 | 38.84 | 39.66 | 38.31 | 39.28 | 1,764,835 | -1.33(-3.29%) |
Jul 16, 2021 | 42.37 | 42.37 | 40.47 | 40.62 | 1,713,450 | -0.58(-1.40%) |
Jul 15, 2021 | 41.07 | 42.07 | 40.91 | 41.19 | 905,332 | -0.47(-1.13%) |
Jul 14, 2021 | 42.78 | 43.53 | 41.62 | 41.66 | 722,089 | -0.46(-1.09%) |
Jul 13, 2021 | 43.36 | 43.36 | 41.51 | 42.12 | 899,920 | -1.09(-2.51%) |
Jul 12, 2021 | 42.24 | 43.45 | 41.61 | 43.21 | 669,088 | +0.39(+0.92%) |
Jul 09, 2021 | 42.50 | 43.20 | 42.20 | 42.81 | 1,695,734 | +1.46(+3.53%) |
Jul 08, 2021 | 40.81 | 42.11 | 40.64 | 41.35 | 2,192,746 | -1.27(-2.97%) |
Jul 07, 2021 | 41.79 | 43.02 | 41.19 | 42.62 | 1,449,529 | +0.59(+1.39%) |
Jul 06, 2021 | 44.00 | 44.35 | 41.99 | 42.04 | 2,638,768 | -2.13(-4.83%) |
Jul 02, 2021 | 44.68 | 45.12 | 43.76 | 44.17 | 1,247,886 | -0.48(-1.08%) |
Jul 01, 2021 | 45.13 | 45.32 | 44.33 | 44.65 | 2,834,667 | +0.23(+0.52%) |
Jun 30, 2021 | 44.05 | 44.62 | 43.98 | 44.42 | 1,154,957 | +0.08(+0.17%) |
Jun 29, 2021 | 45.21 | 45.53 | 43.99 | 44.34 | 990,234 | -0.29(-0.65%) |
Jun 28, 2021 | 44.67 | 44.82 | 43.40 | 44.63 | 1,418,765 | -0.17(-0.39%) |
Jun 25, 2021 | 45.22 | 45.99 | 44.75 | 44.80 | 1,784,790 | -0.31(-0.68%) |
Jun 24, 2021 | 45.16 | 45.44 | 44.13 | 45.11 | 999,708 | +0.33(+0.73%) |
Jun 23, 2021 | 45.03 | 45.40 | 44.58 | 44.78 | 1,080,599 | +0.41(+0.93%) |
Jun 22, 2021 | 44.54 | 44.89 | 43.64 | 44.37 | 1,103,562 | +0.03(+0.06%) |
Jun 21, 2021 | 43.57 | 44.56 | 43.42 | 44.34 | 1,234,742 | +1.76(+4.13%) |
Jun 18, 2021 | 42.28 | 43.69 | 41.77 | 42.58 | 1,846,037 | -0.57(-1.31%) |
Jun 17, 2021 | 45.27 | 45.42 | 42.17 | 43.15 | 2,172,210 | -2.64(-5.77%) |
Jun 16, 2021 | 46.26 | 46.69 | 44.91 | 45.79 | 1,130,786 | -1.02(-2.17%) |
Jun 15, 2021 | 46.91 | 47.21 | 46.01 | 46.81 | 1,704,784 | +0.78(+1.69%) |
Jun 14, 2021 | 47.97 | 48.20 | 45.93 | 46.03 | 1,528,981 | -0.84(-1.80%) |
Jun 11, 2021 | 46.91 | 47.50 | 46.54 | 46.88 | 1,014,867 | +0.55(+1.18%) |
Jun 10, 2021 | 47.33 | 47.74 | 46.05 | 46.33 | 885,515 | -0.04(-0.08%) |
Jun 09, 2021 | 47.28 | 47.48 | 46.12 | 46.37 | 1,142,041 | -1.28(-2.68%) |
Jun 08, 2021 | 46.73 | 48.10 | 45.96 | 47.64 | 1,014,659 | +0.91(+1.95%) |
Jun 07, 2021 | 47.96 | 48.40 | 46.50 | 46.73 | 956,352 | -1.29(-2.68%) |
Jun 04, 2021 | 48.14 | 48.20 | 47.16 | 48.02 | 734,169 | +0.27(+0.56%) |
Jun 03, 2021 | 47.32 | 48.28 | 46.56 | 47.75 | 794,195 | +0.11(+0.22%) |
Jun 02, 2021 | 48.92 | 48.97 | 47.37 | 47.64 | 1,037,962 | -1.27(-2.59%) |