Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.63 | 45.76 | 45.34 | 45.59 | 47,041 | -0.11(-0.25%) |
Aug 30, 2021 | 45.79 | 45.79 | 45.59 | 45.70 | 62,738 | -0.02(-0.04%) |
Aug 27, 2021 | 44.83 | 45.79 | 44.83 | 45.72 | 45,105 | +0.98(+2.20%) |
Aug 26, 2021 | 44.99 | 45.02 | 44.74 | 44.74 | 85,928 | -0.30(-0.67%) |
Aug 25, 2021 | 45.02 | 45.23 | 44.94 | 45.04 | 45,526 | +0.05(+0.10%) |
Aug 24, 2021 | 45.05 | 45.15 | 44.98 | 44.99 | 58,425 | -0.10(-0.23%) |
Aug 23, 2021 | 45.16 | 45.22 | 44.94 | 45.09 | 91,651 | +0.19(+0.42%) |
Aug 20, 2021 | 44.24 | 45.00 | 44.16 | 44.90 | 26,239 | +0.60(+1.35%) |
Aug 19, 2021 | 44.12 | 44.36 | 44.07 | 44.31 | 59,681 | -0.07(-0.17%) |
Aug 18, 2021 | 44.69 | 44.91 | 44.37 | 44.38 | 68,174 | -0.35(-0.77%) |
Aug 17, 2021 | 44.72 | 45.01 | 44.38 | 44.73 | 53,647 | -0.30(-0.67%) |
Aug 16, 2021 | 44.85 | 45.10 | 44.66 | 45.03 | 44,446 | +0.01(+0.02%) |
Aug 13, 2021 | 44.91 | 45.05 | 44.76 | 45.02 | 48,967 | +0.12(+0.27%) |
Aug 12, 2021 | 44.94 | 44.98 | 44.74 | 44.90 | 52,205 | -0.08(-0.19%) |
Aug 11, 2021 | 44.85 | 44.98 | 44.71 | 44.98 | 41,923 | +0.21(+0.46%) |
Aug 10, 2021 | 44.67 | 44.90 | 44.56 | 44.77 | 47,668 | +0.14(+0.31%) |
Aug 09, 2021 | 44.83 | 44.83 | 44.61 | 44.63 | 94,449 | -0.28(-0.63%) |
Aug 06, 2021 | 44.73 | 44.99 | 44.70 | 44.91 | 109,725 | +0.43(+0.97%) |
Aug 05, 2021 | 44.14 | 44.51 | 44.14 | 44.48 | 36,713 | +0.57(+1.30%) |
Aug 04, 2021 | 44.20 | 44.33 | 43.90 | 43.91 | 50,393 | -0.59(-1.33%) |
Aug 03, 2021 | 44.22 | 44.54 | 44.07 | 44.50 | 50,101 | +0.40(+0.91%) |
Aug 02, 2021 | 44.41 | 44.80 | 44.04 | 44.10 | 44,984 | -0.18(-0.40%) |
Jul 30, 2021 | 44.10 | 44.55 | 44.10 | 44.28 | 127,285 | +0.08(+0.19%) |
Jul 29, 2021 | 43.98 | 44.40 | 43.98 | 44.19 | 70,541 | +0.50(+1.14%) |
Jul 28, 2021 | 43.62 | 43.98 | 43.34 | 43.70 | 112,864 | +0.18(+0.41%) |
Jul 27, 2021 | 43.51 | 43.66 | 43.32 | 43.52 | 67,397 | -0.18(-0.41%) |
Jul 26, 2021 | 43.60 | 43.95 | 43.60 | 43.70 | 96,419 | +0.11(+0.26%) |
Jul 23, 2021 | 43.28 | 43.60 | 43.13 | 43.58 | 92,706 | +0.46(+1.06%) |
Jul 22, 2021 | 43.55 | 43.55 | 43.06 | 43.13 | 144,809 | -0.52(-1.20%) |
Jul 21, 2021 | 43.65 | 43.95 | 43.60 | 43.65 | 103,009 | +0.18(+0.41%) |
Jul 20, 2021 | 42.72 | 43.82 | 42.72 | 43.47 | 75,040 | +0.83(+1.95%) |
Jul 19, 2021 | 42.71 | 42.97 | 42.34 | 42.64 | 135,480 | -0.66(-1.54%) |
Jul 16, 2021 | 43.78 | 43.79 | 43.28 | 43.30 | 318,511 | -0.23(-0.54%) |
Jul 15, 2021 | 43.29 | 43.63 | 43.22 | 43.54 | 129,458 | +0.01(+0.02%) |
Jul 14, 2021 | 43.69 | 43.78 | 43.44 | 43.53 | 92,662 | -0.04(-0.09%) |
Jul 13, 2021 | 43.91 | 43.93 | 43.53 | 43.57 | 42,156 | -0.51(-1.15%) |
Jul 12, 2021 | 43.76 | 44.08 | 43.72 | 44.07 | 54,723 | +0.21(+0.47%) |
Jul 09, 2021 | 43.50 | 43.92 | 43.44 | 43.87 | 111,872 | +0.69(+1.61%) |
Jul 08, 2021 | 43.04 | 43.51 | 42.92 | 43.17 | 76,946 | -0.40(-0.92%) |
Jul 07, 2021 | 43.59 | 43.76 | 43.43 | 43.58 | 60,752 | -0.12(-0.28%) |
Jul 06, 2021 | 43.95 | 43.95 | 43.16 | 43.70 | 70,027 | -0.29(-0.66%) |
Jul 02, 2021 | 44.24 | 44.24 | 43.89 | 43.99 | 61,719 | -0.19(-0.42%) |
Jul 01, 2021 | 44.03 | 44.24 | 43.97 | 44.17 | 92,704 | +0.26(+0.60%) |
Jun 30, 2021 | 43.74 | 44.02 | 43.71 | 43.91 | 61,426 | +0.09(+0.21%) |
Jun 29, 2021 | 43.97 | 44.09 | 43.81 | 43.82 | 65,106 | -0.15(-0.34%) |
Jun 28, 2021 | 44.40 | 44.40 | 43.72 | 43.97 | 383,396 | -0.31(-0.70%) |
Jun 25, 2021 | 44.10 | 44.49 | 44.04 | 44.28 | 76,641 | +0.22(+0.49%) |
Jun 24, 2021 | 43.87 | 44.09 | 43.69 | 44.06 | 53,578 | +0.38(+0.88%) |
Jun 23, 2021 | 43.81 | 44.00 | 43.68 | 43.68 | 57,958 | -0.14(-0.32%) |
Jun 22, 2021 | 43.72 | 43.94 | 43.50 | 43.82 | 58,693 | +0.04(+0.09%) |
Jun 21, 2021 | 43.32 | 43.93 | 43.32 | 43.78 | 73,611 | +0.63(+1.47%) |
Jun 18, 2021 | 43.74 | 43.87 | 43.12 | 43.15 | 120,693 | -0.92(-2.10%) |
Jun 17, 2021 | 44.43 | 44.44 | 43.81 | 44.07 | 110,515 | -0.42(-0.94%) |
Jun 16, 2021 | 44.59 | 44.71 | 44.36 | 44.49 | 47,769 | -0.19(-0.42%) |
Jun 15, 2021 | 44.60 | 44.74 | 44.44 | 44.68 | 152,051 | +0.08(+0.19%) |
Jun 14, 2021 | 44.72 | 44.81 | 44.46 | 44.60 | 61,779 | -0.07(-0.15%) |
Jun 11, 2021 | 44.55 | 44.79 | 44.46 | 44.66 | 63,223 | +0.21(+0.46%) |
Jun 10, 2021 | 44.74 | 44.74 | 44.41 | 44.46 | 80,392 | -0.07(-0.17%) |
Jun 09, 2021 | 44.79 | 44.92 | 44.48 | 44.53 | 66,121 | -0.26(-0.58%) |
Jun 08, 2021 | 44.58 | 44.87 | 44.53 | 44.79 | 169,654 | +0.31(+0.69%) |
Jun 07, 2021 | 44.37 | 44.52 | 44.32 | 44.48 | 41,852 | +0.15(+0.34%) |
Jun 04, 2021 | 44.31 | 44.41 | 44.22 | 44.33 | 71,576 | +0.09(+0.21%) |
Jun 03, 2021 | 44.10 | 44.27 | 43.90 | 44.24 | 63,792 | -0.07(-0.17%) |
Jun 02, 2021 | 44.78 | 44.82 | 44.17 | 44.32 | 145,996 | -0.30(-0.67%) |