Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.90 | 44.12 | 43.58 | 43.78 | 213,597 | -0.02(-0.05%) |
Aug 30, 2021 | 43.74 | 44.26 | 43.65 | 43.80 | 185,693 | +0.05(+0.11%) |
Aug 27, 2021 | 42.74 | 43.90 | 42.74 | 43.75 | 259,003 | +1.14(+2.68%) |
Aug 26, 2021 | 43.15 | 43.15 | 42.59 | 42.61 | 165,694 | -0.51(-1.18%) |
Aug 25, 2021 | 43.49 | 43.77 | 43.01 | 43.12 | 166,057 | -0.47(-1.08%) |
Aug 24, 2021 | 43.79 | 43.96 | 43.51 | 43.59 | 228,962 | -0.27(-0.62%) |
Aug 23, 2021 | 43.94 | 44.13 | 43.49 | 43.86 | 179,849 | +0.04(+0.09%) |
Aug 20, 2021 | 42.51 | 43.97 | 42.51 | 43.82 | 463,793 | +1.21(+2.84%) |
Aug 19, 2021 | 42.36 | 43.13 | 42.19 | 42.61 | 295,286 | +0.12(+0.28%) |
Aug 18, 2021 | 43.33 | 43.47 | 42.46 | 42.49 | 238,905 | -0.67(-1.55%) |
Aug 17, 2021 | 42.67 | 43.23 | 42.21 | 43.16 | 311,601 | +0.40(+0.94%) |
Aug 16, 2021 | 42.34 | 43.27 | 42.05 | 42.76 | 311,360 | +0.44(+1.04%) |
Aug 13, 2021 | 42.19 | 42.55 | 41.80 | 42.32 | 163,012 | +0.03(+0.07%) |
Aug 12, 2021 | 42.62 | 42.62 | 42.20 | 42.29 | 218,967 | -0.21(-0.49%) |
Aug 11, 2021 | 42.74 | 42.91 | 42.18 | 42.50 | 170,773 | -0.05(-0.12%) |
Aug 10, 2021 | 43.22 | 43.43 | 42.51 | 42.55 | 191,766 | -0.73(-1.69%) |
Aug 09, 2021 | 43.78 | 43.79 | 43.20 | 43.28 | 154,888 | -0.49(-1.12%) |
Aug 06, 2021 | 43.86 | 44.13 | 43.35 | 43.77 | 215,909 | +0.17(+0.39%) |
Aug 05, 2021 | 43.48 | 43.66 | 43.15 | 43.60 | 157,885 | +0.34(+0.79%) |
Aug 04, 2021 | 43.11 | 43.39 | 42.95 | 43.26 | 225,405 | -0.08(-0.18%) |
Aug 03, 2021 | 43.07 | 43.44 | 42.92 | 43.34 | 265,255 | +0.16(+0.37%) |
Aug 02, 2021 | 43.79 | 43.93 | 43.10 | 43.18 | 218,586 | -0.35(-0.80%) |
Jul 30, 2021 | 43.91 | 44.41 | 43.45 | 43.53 | 287,359 | -0.51(-1.16%) |
Jul 29, 2021 | 42.26 | 44.17 | 42.26 | 44.04 | 167,486 | +0.45(+1.03%) |
Jul 28, 2021 | 43.22 | 43.85 | 43.22 | 43.59 | 186,458 | +0.41(+0.95%) |
Jul 27, 2021 | 43.43 | 43.54 | 42.86 | 43.18 | 259,713 | -0.26(-0.60%) |
Jul 26, 2021 | 43.38 | 43.47 | 43.11 | 43.44 | 178,570 | +0.06(+0.14%) |
Jul 23, 2021 | 43.05 | 43.59 | 42.43 | 43.38 | 206,020 | +0.59(+1.38%) |
Jul 22, 2021 | 44.24 | 44.50 | 42.76 | 42.79 | 270,289 | -1.53(-3.45%) |
Jul 21, 2021 | 44.71 | 45.33 | 43.95 | 44.32 | 368,465 | -0.03(-0.07%) |
Jul 20, 2021 | 44.13 | 45.01 | 43.85 | 44.35 | 621,555 | +0.14(+0.32%) |
Jul 19, 2021 | 44.39 | 45.04 | 44.01 | 44.21 | 241,689 | -0.22(-0.50%) |
Jul 16, 2021 | 44.68 | 45.05 | 44.15 | 44.43 | 275,000 | +0.10(+0.23%) |
Jul 15, 2021 | 44.48 | 44.75 | 44.02 | 44.33 | 182,097 | -0.40(-0.89%) |
Jul 14, 2021 | 45.37 | 45.51 | 44.58 | 44.73 | 226,978 | -0.48(-1.06%) |
Jul 13, 2021 | 45.85 | 46.16 | 45.15 | 45.21 | 205,981 | -0.84(-1.82%) |
Jul 12, 2021 | 45.06 | 46.14 | 44.65 | 46.05 | 305,508 | +1.06(+2.36%) |
Jul 09, 2021 | 45.46 | 45.90 | 44.96 | 44.99 | 240,959 | -0.35(-0.77%) |
Jul 08, 2021 | 45.01 | 45.65 | 44.89 | 45.34 | 233,176 | -0.27(-0.59%) |
Jul 07, 2021 | 45.71 | 46.21 | 45.22 | 45.61 | 500,464 | -0.15(-0.33%) |
Jul 06, 2021 | 45.97 | 46.04 | 45.10 | 45.76 | 466,059 | -0.34(-0.74%) |
Jul 02, 2021 | 46.40 | 46.40 | 45.72 | 46.10 | 259,624 | -0.09(-0.19%) |
Jul 01, 2021 | 46.01 | 46.62 | 45.91 | 46.19 | 385,027 | +0.15(+0.33%) |
Jun 30, 2021 | 46.27 | 46.62 | 45.95 | 46.04 | 233,229 | -0.46(-0.99%) |
Jun 29, 2021 | 46.37 | 46.64 | 46.17 | 46.50 | 164,987 | +0.18(+0.39%) |
Jun 28, 2021 | 45.73 | 46.60 | 45.69 | 46.32 | 254,374 | +0.37(+0.81%) |
Jun 25, 2021 | 45.77 | 46.22 | 45.63 | 45.95 | 1,005,426 | +0.16(+0.35%) |
Jun 24, 2021 | 45.49 | 45.86 | 45.12 | 45.79 | 150,190 | +0.50(+1.10%) |
Jun 23, 2021 | 46.11 | 46.11 | 45.13 | 45.29 | 248,490 | -0.44(-0.96%) |
Jun 22, 2021 | 45.39 | 45.87 | 44.96 | 45.73 | 270,190 | +0.18(+0.40%) |
Jun 21, 2021 | 44.89 | 46.02 | 43.42 | 45.55 | 207,747 | +0.82(+1.83%) |
Jun 18, 2021 | 45.67 | 45.89 | 44.63 | 44.73 | 653,791 | -1.29(-2.80%) |
Jun 17, 2021 | 45.54 | 46.39 | 45.49 | 46.02 | 354,512 | +0.40(+0.88%) |
Jun 16, 2021 | 45.60 | 46.06 | 45.33 | 45.62 | 274,781 | -0.02(-0.04%) |
Jun 15, 2021 | 45.50 | 45.79 | 45.19 | 45.64 | 307,051 | +0.27(+0.60%) |
Jun 14, 2021 | 45.49 | 46.00 | 45.23 | 45.37 | 380,535 | -0.15(-0.33%) |
Jun 11, 2021 | 45.00 | 45.59 | 44.91 | 45.52 | 205,536 | +0.50(+1.11%) |
Jun 10, 2021 | 44.80 | 45.23 | 44.22 | 45.02 | 260,114 | +0.13(+0.29%) |
Jun 09, 2021 | 45.19 | 45.60 | 44.69 | 44.89 | 257,858 | -0.31(-0.69%) |
Jun 08, 2021 | 45.97 | 46.24 | 44.82 | 45.20 | 313,654 | -0.46(-1.01%) |
Jun 07, 2021 | 45.47 | 46.32 | 44.73 | 45.66 | 438,186 | +0.42(+0.93%) |
Jun 04, 2021 | 45.15 | 45.47 | 44.86 | 45.24 | 277,050 | +0.10(+0.22%) |
Jun 03, 2021 | 45.22 | 45.79 | 44.51 | 45.14 | 285,910 | -0.10(-0.23%) |
Jun 02, 2021 | 45.91 | 46.15 | 45.13 | 45.24 | 328,054 | -0.38(-0.82%) |