Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 56.91 | 57.25 | 53.67 | 57.20 | 165,116 | +0.38(+0.67%) |
Aug 30, 2021 | 56.43 | 57.00 | 56.43 | 56.82 | 143,824 | +0.68(+1.21%) |
Aug 27, 2021 | 54.19 | 56.29 | 54.00 | 56.14 | 258,457 | +2.14(+3.96%) |
Aug 26, 2021 | 53.40 | 54.24 | 53.40 | 54.00 | 179,371 | +0.59(+1.10%) |
Aug 25, 2021 | 52.78 | 53.88 | 52.70 | 53.41 | 115,657 | +0.44(+0.83%) |
Aug 24, 2021 | 54.63 | 54.63 | 52.69 | 52.97 | 90,093 | -0.44(-0.82%) |
Aug 23, 2021 | 51.88 | 53.51 | 51.53 | 53.41 | 182,457 | +2.09(+4.07%) |
Aug 20, 2021 | 48.95 | 51.38 | 48.39 | 51.32 | 440,616 | +2.74(+5.64%) |
Aug 19, 2021 | 47.31 | 48.98 | 47.14 | 48.58 | 185,371 | +0.88(+1.84%) |
Aug 18, 2021 | 47.54 | 48.08 | 47.28 | 47.70 | 108,413 | -0.31(-0.65%) |
Aug 17, 2021 | 47.66 | 48.13 | 46.06 | 48.01 | 206,594 | +0.01(+0.02%) |
Aug 16, 2021 | 48.04 | 48.04 | 46.88 | 48.00 | 157,410 | +0.85(+1.80%) |
Aug 13, 2021 | 46.35 | 47.44 | 46.03 | 47.15 | 149,401 | +0.97(+2.10%) |
Aug 12, 2021 | 46.09 | 46.51 | 45.18 | 46.18 | 86,398 | +0.23(+0.50%) |
Aug 11, 2021 | 45.32 | 46.60 | 44.76 | 45.95 | 86,035 | +0.80(+1.77%) |
Aug 10, 2021 | 45.58 | 45.58 | 44.65 | 45.15 | 162,609 | +0.05(+0.11%) |
Aug 09, 2021 | 44.69 | 45.24 | 44.01 | 45.10 | 127,300 | +0.25(+0.56%) |
Aug 06, 2021 | 47.28 | 47.28 | 44.67 | 44.85 | 263,691 | -1.40(-3.03%) |
Aug 05, 2021 | 42.78 | 46.52 | 42.18 | 46.25 | 264,501 | +3.77(+8.87%) |
Aug 04, 2021 | 42.93 | 43.69 | 42.28 | 42.48 | 104,638 | -0.62(-1.44%) |
Aug 03, 2021 | 42.82 | 43.22 | 41.28 | 43.10 | 164,495 | +0.55(+1.29%) |
Aug 02, 2021 | 42.55 | 42.99 | 42.04 | 42.55 | 118,754 | +0.30(+0.71%) |
Jul 30, 2021 | 42.49 | 42.78 | 41.84 | 42.25 | 126,937 | -0.47(-1.10%) |
Jul 29, 2021 | 42.67 | 43.20 | 42.33 | 42.72 | 117,504 | +0.24(+0.56%) |
Jul 28, 2021 | 41.58 | 42.54 | 41.36 | 42.48 | 152,559 | +1.02(+2.46%) |
Jul 27, 2021 | 41.42 | 41.90 | 40.66 | 41.46 | 169,929 | +0.16(+0.39%) |
Jul 26, 2021 | 42.21 | 42.30 | 41.02 | 41.30 | 136,345 | -0.70(-1.67%) |
Jul 23, 2021 | 41.09 | 42.12 | 40.90 | 42.00 | 138,225 | +0.98(+2.39%) |
Jul 22, 2021 | 41.34 | 41.60 | 40.89 | 41.02 | 165,225 | -0.54(-1.30%) |
Jul 21, 2021 | 42.53 | 42.77 | 40.95 | 41.56 | 192,889 | -1.04(-2.44%) |
Jul 20, 2021 | 42.30 | 42.98 | 41.71 | 42.60 | 238,671 | +0.40(+0.95%) |
Jul 19, 2021 | 41.56 | 42.67 | 41.10 | 42.20 | 138,522 | +0.39(+0.93%) |
Jul 16, 2021 | 41.76 | 42.99 | 41.70 | 41.81 | 102,580 | -0.29(-0.69%) |
Jul 15, 2021 | 40.97 | 42.42 | 40.37 | 42.10 | 156,978 | +0.80(+1.94%) |
Jul 14, 2021 | 41.86 | 42.01 | 41.10 | 41.30 | 160,815 | -0.58(-1.38%) |
Jul 13, 2021 | 42.79 | 42.79 | 41.59 | 41.88 | 130,969 | -0.80(-1.87%) |
Jul 12, 2021 | 43.32 | 43.77 | 42.59 | 42.68 | 115,234 | -0.79(-1.82%) |
Jul 09, 2021 | 43.35 | 43.52 | 43.00 | 43.47 | 118,172 | +0.09(+0.21%) |
Jul 08, 2021 | 43.10 | 43.77 | 42.45 | 43.38 | 121,658 | +0.24(+0.56%) |
Jul 07, 2021 | 43.90 | 44.18 | 42.90 | 43.14 | 206,386 | -0.58(-1.33%) |
Jul 06, 2021 | 44.23 | 44.27 | 43.37 | 43.72 | 111,455 | -0.48(-1.09%) |
Jul 02, 2021 | 44.50 | 44.77 | 43.97 | 44.20 | 161,943 | -0.50(-1.12%) |
Jul 01, 2021 | 44.06 | 45.32 | 43.81 | 44.70 | 257,841 | +0.69(+1.57%) |
Jun 30, 2021 | 43.92 | 44.60 | 43.06 | 44.01 | 142,192 | +0.25(+0.57%) |
Jun 29, 2021 | 44.82 | 45.22 | 43.61 | 43.76 | 157,875 | -1.22(-2.71%) |
Jun 28, 2021 | 48.66 | 48.78 | 44.86 | 44.98 | 341,820 | -3.43(-7.09%) |
Jun 25, 2021 | 48.20 | 49.10 | 47.09 | 48.41 | 310,652 | +0.27(+0.56%) |
Jun 24, 2021 | 47.96 | 48.81 | 47.32 | 48.14 | 94,236 | +0.32(+0.67%) |
Jun 23, 2021 | 47.01 | 48.53 | 46.84 | 47.82 | 171,013 | +1.43(+3.08%) |
Jun 22, 2021 | 46.28 | 46.63 | 45.25 | 46.39 | 128,886 | +0.14(+0.30%) |
Jun 21, 2021 | 45.72 | 46.57 | 45.32 | 46.25 | 194,070 | +0.51(+1.11%) |
Jun 18, 2021 | 46.02 | 46.20 | 45.50 | 45.74 | 418,692 | -0.46(-1.00%) |
Jun 17, 2021 | 47.18 | 47.77 | 46.03 | 46.20 | 134,226 | -0.99(-2.10%) |
Jun 16, 2021 | 48.10 | 48.28 | 46.16 | 47.19 | 111,237 | -0.71(-1.48%) |
Jun 15, 2021 | 47.40 | 48.32 | 46.95 | 47.90 | 156,314 | +0.27(+0.57%) |
Jun 14, 2021 | 47.40 | 47.80 | 46.99 | 47.63 | 224,777 | +0.49(+1.04%) |
Jun 11, 2021 | 47.79 | 48.20 | 46.67 | 47.14 | 144,529 | -0.75(-1.57%) |
Jun 10, 2021 | 48.02 | 48.38 | 47.30 | 47.89 | 123,400 | +0.09(+0.19%) |
Jun 09, 2021 | 48.72 | 49.06 | 47.49 | 47.80 | 126,315 | -0.86(-1.77%) |
Jun 08, 2021 | 49.24 | 49.40 | 47.58 | 48.66 | 108,209 | -0.31(-0.63%) |
Jun 07, 2021 | 47.89 | 49.34 | 47.30 | 48.97 | 102,319 | +1.35(+2.83%) |
Jun 04, 2021 | 47.04 | 48.05 | 46.33 | 47.62 | 72,640 | +0.19(+0.40%) |
Jun 03, 2021 | 46.12 | 47.61 | 45.40 | 47.43 | 56,049 | +1.26(+2.73%) |
Jun 02, 2021 | 47.16 | 47.16 | 45.44 | 46.17 | 169,550 | -1.01(-2.14%) |