Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.46 | 46.14 | 45.26 | 45.27 | 174,971 | -0.14(-0.30%) |
Aug 30, 2021 | 45.18 | 45.43 | 44.37 | 45.40 | 143,599 | +0.38(+0.85%) |
Aug 27, 2021 | 43.01 | 45.22 | 43.01 | 45.02 | 191,794 | +2.23(+5.21%) |
Aug 26, 2021 | 43.41 | 43.86 | 42.57 | 42.79 | 108,044 | -0.88(-2.02%) |
Aug 25, 2021 | 42.46 | 43.89 | 42.23 | 43.67 | 138,098 | +1.14(+2.69%) |
Aug 24, 2021 | 42.75 | 42.84 | 42.08 | 42.53 | 119,000 | -0.11(-0.25%) |
Aug 23, 2021 | 42.58 | 42.95 | 42.16 | 42.64 | 153,646 | +0.31(+0.74%) |
Aug 20, 2021 | 40.90 | 42.51 | 40.90 | 42.32 | 151,732 | +1.35(+3.30%) |
Aug 19, 2021 | 41.81 | 42.20 | 40.69 | 40.97 | 167,237 | -1.44(-3.39%) |
Aug 18, 2021 | 42.36 | 43.11 | 42.29 | 42.41 | 119,899 | -0.14(-0.32%) |
Aug 17, 2021 | 43.13 | 43.37 | 41.53 | 42.55 | 140,545 | -1.24(-2.84%) |
Aug 16, 2021 | 43.33 | 44.29 | 42.66 | 43.79 | 100,117 | -0.15(-0.33%) |
Aug 13, 2021 | 44.95 | 45.20 | 43.74 | 43.94 | 85,093 | -1.25(-2.77%) |
Aug 12, 2021 | 45.99 | 45.99 | 44.75 | 45.19 | 129,356 | -0.53(-1.16%) |
Aug 11, 2021 | 45.11 | 46.33 | 44.98 | 45.72 | 112,368 | +0.60(+1.32%) |
Aug 10, 2021 | 44.16 | 45.32 | 43.94 | 45.12 | 114,378 | +1.12(+2.55%) |
Aug 09, 2021 | 44.02 | 44.60 | 42.69 | 44.00 | 212,448 | -0.30(-0.68%) |
Aug 06, 2021 | 44.95 | 45.12 | 43.95 | 44.30 | 104,386 | -0.21(-0.48%) |
Aug 05, 2021 | 43.62 | 44.58 | 43.56 | 44.52 | 89,741 | +1.30(+3.01%) |
Aug 04, 2021 | 42.79 | 43.78 | 42.55 | 43.22 | 90,563 | -0.22(-0.52%) |
Aug 03, 2021 | 43.17 | 43.70 | 42.49 | 43.44 | 159,080 | +0.13(+0.29%) |
Aug 02, 2021 | 44.37 | 45.21 | 43.17 | 43.32 | 113,552 | -0.90(-2.03%) |
Jul 30, 2021 | 44.63 | 45.58 | 43.80 | 44.21 | 155,316 | -0.69(-1.54%) |
Jul 29, 2021 | 46.15 | 46.85 | 44.39 | 44.91 | 152,708 | +1.01(+2.29%) |
Jul 28, 2021 | 43.51 | 44.42 | 42.72 | 43.90 | 127,741 | +0.58(+1.33%) |
Jul 27, 2021 | 42.95 | 43.73 | 42.78 | 43.33 | 93,694 | +0.07(+0.16%) |
Jul 26, 2021 | 43.58 | 44.24 | 42.68 | 43.26 | 95,521 | +0.06(+0.14%) |
Jul 23, 2021 | 42.56 | 43.37 | 41.98 | 43.20 | 94,977 | +0.79(+1.87%) |
Jul 22, 2021 | 42.34 | 42.68 | 41.56 | 42.41 | 101,439 | -0.23(-0.55%) |
Jul 21, 2021 | 41.89 | 42.91 | 41.89 | 42.64 | 86,438 | +1.04(+2.49%) |
Jul 20, 2021 | 39.99 | 42.32 | 39.99 | 41.61 | 163,886 | +1.69(+4.23%) |
Jul 19, 2021 | 39.76 | 40.87 | 38.87 | 39.92 | 167,960 | -0.74(-1.83%) |
Jul 16, 2021 | 41.86 | 41.93 | 40.53 | 40.66 | 132,592 | -0.67(-1.63%) |
Jul 15, 2021 | 40.90 | 41.64 | 40.37 | 41.33 | 105,244 | +0.30(+0.74%) |
Jul 14, 2021 | 42.13 | 42.33 | 40.97 | 41.03 | 108,760 | -0.59(-1.41%) |
Jul 13, 2021 | 42.61 | 42.97 | 41.31 | 41.62 | 196,707 | -1.23(-2.87%) |
Jul 12, 2021 | 43.25 | 43.53 | 42.79 | 42.85 | 78,652 | -0.72(-1.66%) |
Jul 09, 2021 | 42.94 | 43.62 | 42.30 | 43.57 | 83,048 | +1.34(+3.17%) |
Jul 08, 2021 | 41.79 | 43.05 | 41.17 | 42.23 | 149,275 | -0.56(-1.30%) |
Jul 07, 2021 | 43.17 | 43.87 | 42.53 | 42.79 | 126,638 | -0.51(-1.17%) |
Jul 06, 2021 | 44.08 | 44.08 | 42.78 | 43.30 | 111,888 | -0.78(-1.77%) |
Jul 02, 2021 | 44.48 | 44.61 | 43.84 | 44.08 | 79,517 | -0.13(-0.29%) |
Jul 01, 2021 | 43.89 | 44.49 | 43.42 | 44.20 | 102,093 | +0.63(+1.46%) |
Jun 30, 2021 | 42.97 | 44.02 | 42.56 | 43.57 | 122,523 | +0.48(+1.11%) |
Jun 29, 2021 | 43.37 | 43.71 | 43.00 | 43.09 | 83,082 | -0.10(-0.23%) |
Jun 28, 2021 | 43.95 | 43.95 | 42.70 | 43.19 | 156,796 | -0.88(-1.99%) |
Jun 25, 2021 | 43.65 | 44.61 | 43.36 | 44.07 | 885,858 | +0.62(+1.42%) |
Jun 24, 2021 | 42.75 | 43.71 | 42.57 | 43.45 | 116,581 | +0.78(+1.83%) |
Jun 23, 2021 | 42.47 | 43.47 | 42.32 | 42.67 | 131,280 | +0.14(+0.32%) |
Jun 22, 2021 | 42.98 | 43.32 | 42.26 | 42.53 | 195,732 | -0.82(-1.89%) |
Jun 21, 2021 | 42.66 | 43.75 | 42.30 | 43.35 | 220,697 | +1.05(+2.47%) |
Jun 18, 2021 | 42.91 | 43.47 | 42.07 | 42.31 | 368,552 | -1.60(-3.65%) |
Jun 17, 2021 | 44.06 | 44.45 | 42.91 | 43.91 | 266,636 | -0.38(-0.86%) |
Jun 16, 2021 | 44.87 | 45.35 | 44.14 | 44.29 | 296,927 | -0.77(-1.71%) |
Jun 15, 2021 | 46.20 | 46.62 | 44.78 | 45.06 | 175,507 | -1.13(-2.45%) |
Jun 14, 2021 | 47.74 | 47.94 | 45.98 | 46.20 | 190,584 | -1.32(-2.77%) |
Jun 11, 2021 | 46.52 | 47.75 | 46.43 | 47.51 | 110,680 | +1.12(+2.42%) |
Jun 10, 2021 | 47.51 | 47.97 | 46.35 | 46.39 | 130,915 | -0.78(-1.66%) |
Jun 09, 2021 | 48.07 | 48.49 | 47.15 | 47.17 | 135,533 | -0.88(-1.83%) |
Jun 08, 2021 | 47.70 | 48.30 | 46.91 | 48.05 | 167,371 | +0.72(+1.53%) |
Jun 07, 2021 | 46.05 | 47.56 | 46.05 | 47.33 | 202,919 | +1.34(+2.91%) |
Jun 04, 2021 | 46.11 | 46.23 | 45.32 | 45.99 | 96,994 | +0.22(+0.49%) |
Jun 03, 2021 | 45.70 | 46.35 | 44.94 | 45.77 | 201,798 | -0.26(-0.57%) |
Jun 02, 2021 | 47.17 | 47.17 | 45.94 | 46.03 | 162,289 | -0.76(-1.63%) |