Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.05 | 47.42 | 46.96 | 47.30 | 269,055 | +0.18(+0.39%) |
Aug 30, 2021 | 46.85 | 47.38 | 46.84 | 47.12 | 196,871 | +0.27(+0.58%) |
Aug 27, 2021 | 46.34 | 46.95 | 46.34 | 46.84 | 261,467 | +0.85(+1.85%) |
Aug 26, 2021 | 46.54 | 46.60 | 45.96 | 45.99 | 245,714 | -0.49(-1.06%) |
Aug 25, 2021 | 46.31 | 46.74 | 45.83 | 46.49 | 228,365 | +0.47(+1.03%) |
Aug 24, 2021 | 46.44 | 46.44 | 45.96 | 46.01 | 199,085 | -0.26(-0.57%) |
Aug 23, 2021 | 46.40 | 46.55 | 46.03 | 46.28 | 195,998 | +0.05(+0.12%) |
Aug 20, 2021 | 45.81 | 46.28 | 45.69 | 46.22 | 313,064 | +0.23(+0.50%) |
Aug 19, 2021 | 46.48 | 46.70 | 45.70 | 45.99 | 229,269 | -0.68(-1.45%) |
Aug 18, 2021 | 47.55 | 47.64 | 46.61 | 46.67 | 203,917 | -0.99(-2.07%) |
Aug 17, 2021 | 47.27 | 47.67 | 47.13 | 47.65 | 346,318 | +0.11(+0.23%) |
Aug 16, 2021 | 47.95 | 48.44 | 47.54 | 47.54 | 304,584 | -0.61(-1.27%) |
Aug 13, 2021 | 48.56 | 48.59 | 47.98 | 48.16 | 337,452 | -0.18(-0.38%) |
Aug 12, 2021 | 48.69 | 48.75 | 48.15 | 48.34 | 155,219 | -0.50(-1.03%) |
Aug 11, 2021 | 48.25 | 48.90 | 47.92 | 48.84 | 207,891 | +0.59(+1.23%) |
Aug 10, 2021 | 48.45 | 48.51 | 47.78 | 48.25 | 259,459 | -0.14(-0.28%) |
Aug 09, 2021 | 48.12 | 48.55 | 47.54 | 48.38 | 280,236 | -0.06(-0.13%) |
Aug 06, 2021 | 48.38 | 48.84 | 47.82 | 48.45 | 395,038 | +1.00(+2.12%) |
Aug 05, 2021 | 47.53 | 47.69 | 47.13 | 47.44 | 293,663 | +0.12(+0.25%) |
Aug 04, 2021 | 47.33 | 47.65 | 46.81 | 47.33 | 524,061 | -0.28(-0.59%) |
Aug 03, 2021 | 46.87 | 47.72 | 46.55 | 47.61 | 373,446 | +0.66(+1.40%) |
Aug 02, 2021 | 47.35 | 48.31 | 46.93 | 46.95 | 287,755 | +0.00(+0.00%) |
Jul 30, 2021 | 47.44 | 47.66 | 46.68 | 46.95 | 2,395,694 | -0.73(-1.53%) |
Jul 29, 2021 | 47.75 | 47.82 | 47.32 | 47.68 | 627,573 | +0.20(+0.42%) |
Jul 28, 2021 | 47.90 | 48.15 | 47.18 | 47.48 | 326,512 | -0.37(-0.78%) |
Jul 27, 2021 | 47.12 | 48.24 | 46.52 | 47.85 | 471,550 | +0.72(+1.53%) |
Jul 26, 2021 | 46.90 | 47.30 | 46.75 | 47.13 | 473,661 | +0.45(+0.96%) |
Jul 23, 2021 | 46.23 | 46.79 | 45.74 | 46.69 | 300,744 | +0.62(+1.35%) |
Jul 22, 2021 | 46.20 | 46.38 | 45.70 | 46.07 | 324,317 | -0.26(-0.57%) |
Jul 21, 2021 | 46.58 | 46.94 | 46.31 | 46.33 | 277,240 | +0.04(+0.08%) |
Jul 20, 2021 | 45.59 | 46.55 | 45.44 | 46.29 | 541,795 | +0.81(+1.79%) |
Jul 19, 2021 | 46.10 | 46.28 | 44.88 | 45.48 | 523,118 | -0.89(-1.93%) |
Jul 16, 2021 | 47.02 | 47.50 | 46.27 | 46.38 | 460,247 | -0.47(-0.99%) |
Jul 15, 2021 | 46.97 | 47.01 | 46.43 | 46.84 | 485,379 | -0.33(-0.70%) |
Jul 14, 2021 | 47.45 | 47.56 | 46.96 | 47.17 | 483,604 | +0.05(+0.10%) |
Jul 13, 2021 | 47.64 | 47.85 | 47.12 | 47.12 | 350,806 | -0.65(-1.36%) |
Jul 12, 2021 | 47.42 | 48.31 | 47.18 | 47.77 | 418,279 | +0.15(+0.31%) |
Jul 09, 2021 | 47.96 | 48.06 | 47.27 | 47.63 | 569,543 | +0.08(+0.17%) |
Jul 08, 2021 | 47.05 | 47.90 | 46.95 | 47.54 | 411,840 | +0.00(+0.00%) |
Jul 07, 2021 | 47.12 | 47.65 | 46.96 | 47.54 | 284,581 | +0.17(+0.37%) |
Jul 06, 2021 | 47.83 | 47.83 | 46.91 | 47.37 | 303,843 | -0.51(-1.07%) |
Jul 02, 2021 | 48.18 | 48.18 | 47.37 | 47.88 | 337,486 | -0.31(-0.64%) |
Jul 01, 2021 | 48.00 | 48.57 | 47.79 | 48.19 | 366,420 | +0.49(+1.03%) |
Jun 30, 2021 | 47.12 | 47.79 | 47.12 | 47.70 | 420,493 | +0.48(+1.02%) |
Jun 29, 2021 | 48.48 | 48.74 | 47.20 | 47.22 | 340,822 | -0.94(-1.96%) |
Jun 28, 2021 | 48.80 | 48.80 | 47.82 | 48.16 | 478,430 | -0.60(-1.23%) |
Jun 25, 2021 | 47.65 | 48.80 | 47.45 | 48.76 | 747,334 | +1.08(+2.26%) |
Jun 24, 2021 | 47.43 | 47.68 | 46.85 | 47.68 | 236,215 | +0.44(+0.94%) |
Jun 23, 2021 | 47.53 | 47.53 | 47.07 | 47.24 | 216,593 | -0.14(-0.31%) |
Jun 22, 2021 | 47.43 | 47.62 | 46.94 | 47.38 | 290,572 | -0.12(-0.25%) |
Jun 21, 2021 | 46.84 | 47.64 | 46.84 | 47.50 | 293,243 | +0.91(+1.96%) |
Jun 18, 2021 | 47.07 | 47.68 | 46.56 | 46.59 | 636,575 | -1.43(-2.98%) |
Jun 17, 2021 | 48.67 | 49.03 | 47.93 | 48.02 | 315,375 | -0.91(-1.85%) |
Jun 16, 2021 | 49.52 | 49.52 | 48.61 | 48.92 | 337,276 | -0.63(-1.28%) |
Jun 15, 2021 | 49.23 | 49.70 | 48.85 | 49.55 | 385,820 | +0.40(+0.81%) |
Jun 14, 2021 | 49.78 | 49.81 | 48.62 | 49.16 | 445,100 | -0.79(-1.58%) |
Jun 11, 2021 | 49.79 | 49.98 | 49.55 | 49.94 | 196,312 | +0.32(+0.64%) |
Jun 10, 2021 | 49.69 | 49.92 | 49.31 | 49.63 | 271,929 | +0.25(+0.51%) |
Jun 09, 2021 | 49.06 | 49.72 | 48.96 | 49.37 | 304,731 | +0.33(+0.68%) |
Jun 08, 2021 | 49.01 | 49.14 | 48.36 | 49.04 | 385,053 | +0.24(+0.48%) |
Jun 07, 2021 | 48.73 | 48.85 | 48.22 | 48.80 | 197,683 | +0.27(+0.56%) |
Jun 04, 2021 | 48.49 | 48.77 | 48.41 | 48.53 | 308,051 | -0.01(-0.02%) |
Jun 03, 2021 | 48.09 | 48.70 | 47.60 | 48.54 | 292,478 | +0.47(+0.98%) |
Jun 02, 2021 | 47.97 | 48.46 | 47.51 | 48.07 | 432,620 | +0.13(+0.26%) |