Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.11 | 44.26 | 43.64 | 43.90 | 57,097 | -0.31(-0.70%) |
Aug 30, 2021 | 44.66 | 44.66 | 44.10 | 44.21 | 84,309 | -0.19(-0.43%) |
Aug 27, 2021 | 43.42 | 44.48 | 43.39 | 44.40 | 46,814 | +1.00(+2.30%) |
Aug 26, 2021 | 44.03 | 44.03 | 43.22 | 43.40 | 78,490 | -0.69(-1.56%) |
Aug 25, 2021 | 44.08 | 44.34 | 43.93 | 44.09 | 64,812 | +0.10(+0.23%) |
Aug 24, 2021 | 43.55 | 44.13 | 43.51 | 43.99 | 68,314 | +0.64(+1.48%) |
Aug 23, 2021 | 43.33 | 43.44 | 42.98 | 43.35 | 154,649 | +0.44(+1.03%) |
Aug 20, 2021 | 42.33 | 42.98 | 42.27 | 42.91 | 54,271 | +0.56(+1.32%) |
Aug 19, 2021 | 42.40 | 42.75 | 42.08 | 42.35 | 62,110 | -0.50(-1.17%) |
Aug 18, 2021 | 43.20 | 43.74 | 42.85 | 42.85 | 496,827 | -0.34(-0.79%) |
Aug 17, 2021 | 43.89 | 43.89 | 42.66 | 43.19 | 119,991 | -1.11(-2.51%) |
Aug 16, 2021 | 44.04 | 44.44 | 43.66 | 44.30 | 53,121 | -0.10(-0.23%) |
Aug 13, 2021 | 44.89 | 44.89 | 44.28 | 44.40 | 99,375 | -0.45(-1.00%) |
Aug 12, 2021 | 44.95 | 45.06 | 44.39 | 44.85 | 104,204 | -0.01(-0.02%) |
Aug 11, 2021 | 44.30 | 44.86 | 43.92 | 44.86 | 214,394 | +0.60(+1.36%) |
Aug 10, 2021 | 43.24 | 44.32 | 43.19 | 44.26 | 55,666 | +0.90(+2.08%) |
Aug 09, 2021 | 43.58 | 43.62 | 43.04 | 43.36 | 81,469 | -0.27(-0.62%) |
Aug 06, 2021 | 43.58 | 43.79 | 43.41 | 43.63 | 66,769 | +0.40(+0.93%) |
Aug 05, 2021 | 42.84 | 43.46 | 42.84 | 43.23 | 52,124 | +0.59(+1.38%) |
Aug 04, 2021 | 43.33 | 43.42 | 42.61 | 42.64 | 65,516 | -0.93(-2.13%) |
Aug 03, 2021 | 43.23 | 43.73 | 42.42 | 43.57 | 421,784 | +0.58(+1.35%) |
Aug 02, 2021 | 43.20 | 43.93 | 42.92 | 42.99 | 114,859 | -0.10(-0.23%) |
Jul 30, 2021 | 43.23 | 43.79 | 42.87 | 43.09 | 95,021 | -0.31(-0.71%) |
Jul 29, 2021 | 43.21 | 43.85 | 43.21 | 43.40 | 62,390 | +0.65(+1.52%) |
Jul 28, 2021 | 42.86 | 43.10 | 42.12 | 42.75 | 109,232 | +0.19(+0.45%) |
Jul 27, 2021 | 42.84 | 42.84 | 42.13 | 42.56 | 114,388 | -0.42(-0.98%) |
Jul 26, 2021 | 42.58 | 43.22 | 42.58 | 42.98 | 72,371 | +0.40(+0.94%) |
Jul 23, 2021 | 42.49 | 42.59 | 42.09 | 42.58 | 75,438 | +0.40(+0.95%) |
Jul 22, 2021 | 43.06 | 43.06 | 41.98 | 42.18 | 99,251 | -0.95(-2.20%) |
Jul 21, 2021 | 42.68 | 43.45 | 42.65 | 43.13 | 164,222 | +0.84(+1.99%) |
Jul 20, 2021 | 41.19 | 42.55 | 40.92 | 42.29 | 112,982 | +1.28(+3.12%) |
Jul 19, 2021 | 40.95 | 41.53 | 40.38 | 41.01 | 208,217 | -0.73(-1.75%) |
Jul 16, 2021 | 43.05 | 43.20 | 41.66 | 41.74 | 96,400 | -0.86(-2.02%) |
Jul 15, 2021 | 42.80 | 43.04 | 42.10 | 42.60 | 443,581 | -0.53(-1.23%) |
Jul 14, 2021 | 43.74 | 44.23 | 43.05 | 43.13 | 144,895 | -0.45(-1.03%) |
Jul 13, 2021 | 44.31 | 44.31 | 43.55 | 43.58 | 106,495 | -0.91(-2.05%) |
Jul 12, 2021 | 44.19 | 44.50 | 43.82 | 44.49 | 59,489 | +0.14(+0.32%) |
Jul 09, 2021 | 43.48 | 44.36 | 43.37 | 44.35 | 96,658 | +1.84(+4.33%) |
Jul 08, 2021 | 41.97 | 43.05 | 41.48 | 42.51 | 109,442 | -0.47(-1.09%) |
Jul 07, 2021 | 43.21 | 43.49 | 42.55 | 42.98 | 87,842 | -0.36(-0.83%) |
Jul 06, 2021 | 44.33 | 44.34 | 42.84 | 43.34 | 105,452 | -1.07(-2.41%) |
Jul 02, 2021 | 45.19 | 45.19 | 44.32 | 44.41 | 122,949 | -0.61(-1.35%) |
Jul 01, 2021 | 45.01 | 45.12 | 44.70 | 45.02 | 75,613 | +0.41(+0.92%) |
Jun 30, 2021 | 44.13 | 44.73 | 44.01 | 44.61 | 48,873 | +0.40(+0.90%) |
Jun 29, 2021 | 44.40 | 44.70 | 44.13 | 44.21 | 110,931 | -0.14(-0.32%) |
Jun 28, 2021 | 44.76 | 44.76 | 44.00 | 44.35 | 115,011 | -0.36(-0.81%) |
Jun 25, 2021 | 44.75 | 45.36 | 44.71 | 44.71 | 118,255 | +0.11(+0.25%) |
Jun 24, 2021 | 44.32 | 44.62 | 43.87 | 44.60 | 80,918 | +0.65(+1.48%) |
Jun 23, 2021 | 43.78 | 44.25 | 43.72 | 43.95 | 75,722 | +0.19(+0.43%) |
Jun 22, 2021 | 43.30 | 43.86 | 42.97 | 43.76 | 55,496 | +0.34(+0.78%) |
Jun 21, 2021 | 42.71 | 43.57 | 42.71 | 43.42 | 223,469 | +0.96(+2.26%) |
Jun 18, 2021 | 43.17 | 43.21 | 42.46 | 42.46 | 111,758 | -1.15(-2.64%) |
Jun 17, 2021 | 44.30 | 44.53 | 43.09 | 43.61 | 78,493 | -0.91(-2.04%) |
Jun 16, 2021 | 44.42 | 44.67 | 43.91 | 44.52 | 94,387 | +0.00(+0.00%) |
Jun 15, 2021 | 44.72 | 44.76 | 44.00 | 44.52 | 99,189 | -0.05(-0.11%) |
Jun 14, 2021 | 45.37 | 45.37 | 44.43 | 44.57 | 66,552 | -0.67(-1.48%) |
Jun 11, 2021 | 44.60 | 45.24 | 44.60 | 45.24 | 77,492 | +0.83(+1.87%) |
Jun 10, 2021 | 45.23 | 45.23 | 44.32 | 44.41 | 48,037 | -0.64(-1.42%) |
Jun 09, 2021 | 45.49 | 45.49 | 44.95 | 45.05 | 98,225 | -0.23(-0.51%) |
Jun 08, 2021 | 44.90 | 45.35 | 44.57 | 45.28 | 82,357 | +0.57(+1.27%) |
Jun 07, 2021 | 44.40 | 44.74 | 44.39 | 44.71 | 50,394 | +0.45(+1.02%) |
Jun 04, 2021 | 44.47 | 44.47 | 43.75 | 44.26 | 67,376 | +0.12(+0.27%) |
Jun 03, 2021 | 43.76 | 44.19 | 43.55 | 44.14 | 101,036 | +0.23(+0.52%) |
Jun 02, 2021 | 44.55 | 44.55 | 43.80 | 43.91 | 96,083 | -0.48(-1.08%) |