Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.90 | 47.25 | 45.70 | 46.65 | 1,313,082 | +0.49(+1.06%) |
Aug 30, 2021 | 48.67 | 48.84 | 46.11 | 46.16 | 492,154 | -2.31(-4.77%) |
Aug 27, 2021 | 47.05 | 48.93 | 47.05 | 48.47 | 401,638 | +1.44(+3.06%) |
Aug 26, 2021 | 47.56 | 47.74 | 46.75 | 47.03 | 593,489 | -0.92(-1.92%) |
Aug 25, 2021 | 44.81 | 47.99 | 44.12 | 47.95 | 1,068,371 | +4.01(+9.13%) |
Aug 24, 2021 | 41.99 | 43.99 | 41.77 | 43.94 | 422,530 | +2.46(+5.93%) |
Aug 23, 2021 | 40.76 | 41.73 | 40.55 | 41.48 | 450,121 | +1.37(+3.42%) |
Aug 20, 2021 | 39.16 | 40.22 | 39.16 | 40.11 | 296,304 | +0.54(+1.36%) |
Aug 19, 2021 | 40.73 | 40.96 | 38.50 | 39.57 | 499,838 | -1.66(-4.03%) |
Aug 18, 2021 | 41.85 | 42.60 | 41.21 | 41.23 | 363,225 | -0.60(-1.43%) |
Aug 17, 2021 | 41.56 | 41.86 | 40.68 | 41.83 | 437,420 | -0.42(-0.99%) |
Aug 16, 2021 | 41.41 | 42.26 | 40.65 | 42.25 | 432,328 | +0.38(+0.91%) |
Aug 13, 2021 | 42.33 | 42.42 | 41.33 | 41.87 | 191,731 | -0.31(-0.73%) |
Aug 12, 2021 | 42.71 | 42.90 | 41.40 | 42.18 | 257,061 | -0.54(-1.26%) |
Aug 11, 2021 | 41.50 | 42.88 | 41.00 | 42.72 | 259,183 | +1.01(+2.42%) |
Aug 10, 2021 | 40.37 | 42.20 | 40.23 | 41.71 | 287,011 | +1.55(+3.86%) |
Aug 09, 2021 | 40.22 | 40.62 | 39.17 | 40.16 | 366,975 | -0.97(-2.36%) |
Aug 06, 2021 | 41.72 | 42.07 | 40.61 | 41.13 | 299,246 | +0.31(+0.76%) |
Aug 05, 2021 | 39.53 | 41.01 | 39.53 | 40.82 | 462,705 | +1.56(+3.97%) |
Aug 04, 2021 | 39.17 | 39.94 | 38.95 | 39.26 | 639,450 | -0.58(-1.46%) |
Aug 03, 2021 | 40.04 | 40.48 | 38.71 | 39.84 | 995,685 | -0.19(-0.47%) |
Aug 02, 2021 | 41.02 | 42.37 | 39.85 | 40.03 | 478,990 | -0.46(-1.14%) |
Jul 30, 2021 | 41.17 | 41.70 | 40.03 | 40.49 | 566,656 | -1.08(-2.60%) |
Jul 29, 2021 | 41.53 | 41.90 | 40.43 | 41.57 | 457,163 | +0.72(+1.76%) |
Jul 28, 2021 | 40.70 | 41.22 | 39.36 | 40.85 | 259,129 | +0.71(+1.77%) |
Jul 27, 2021 | 40.20 | 40.79 | 39.71 | 40.14 | 293,221 | -0.54(-1.33%) |
Jul 26, 2021 | 39.58 | 40.84 | 39.58 | 40.68 | 233,303 | +1.29(+3.27%) |
Jul 23, 2021 | 40.10 | 40.46 | 39.19 | 39.39 | 214,743 | -0.43(-1.08%) |
Jul 22, 2021 | 40.34 | 40.85 | 39.44 | 39.82 | 235,860 | -0.93(-2.28%) |
Jul 21, 2021 | 40.27 | 41.74 | 40.21 | 40.75 | 389,739 | +0.92(+2.31%) |
Jul 20, 2021 | 37.59 | 40.43 | 37.31 | 39.83 | 659,853 | +2.65(+7.13%) |
Jul 19, 2021 | 38.00 | 38.58 | 36.35 | 37.18 | 722,355 | -2.22(-5.63%) |
Jul 16, 2021 | 42.21 | 42.82 | 39.14 | 39.40 | 692,719 | -2.25(-5.40%) |
Jul 15, 2021 | 41.28 | 42.03 | 40.97 | 41.65 | 246,981 | +0.17(+0.41%) |
Jul 14, 2021 | 42.07 | 43.00 | 41.41 | 41.48 | 256,689 | +0.07(+0.17%) |
Jul 13, 2021 | 42.17 | 42.50 | 41.16 | 41.41 | 270,017 | -1.25(-2.93%) |
Jul 12, 2021 | 42.34 | 43.00 | 41.88 | 42.66 | 255,904 | -0.10(-0.23%) |
Jul 09, 2021 | 42.06 | 43.07 | 41.42 | 42.76 | 269,517 | +1.52(+3.69%) |
Jul 08, 2021 | 41.29 | 42.59 | 40.24 | 41.24 | 315,825 | -0.79(-1.88%) |
Jul 07, 2021 | 42.79 | 42.79 | 41.01 | 42.03 | 501,547 | -0.39(-0.92%) |
Jul 06, 2021 | 43.55 | 43.67 | 41.91 | 42.42 | 226,021 | -1.10(-2.53%) |
Jul 02, 2021 | 44.81 | 44.81 | 43.42 | 43.52 | 236,670 | -1.26(-2.81%) |
Jul 01, 2021 | 43.48 | 45.00 | 43.37 | 44.78 | 408,225 | +1.71(+3.97%) |
Jun 30, 2021 | 42.78 | 43.44 | 42.58 | 43.07 | 408,426 | +0.32(+0.75%) |
Jun 29, 2021 | 43.68 | 44.06 | 42.60 | 42.75 | 283,958 | -0.74(-1.70%) |
Jun 28, 2021 | 44.76 | 44.76 | 43.35 | 43.49 | 425,587 | -1.46(-3.25%) |
Jun 25, 2021 | 46.28 | 46.65 | 44.79 | 44.95 | 762,750 | -1.39(-3.00%) |
Jun 24, 2021 | 46.33 | 46.36 | 45.34 | 46.34 | 256,774 | +0.42(+0.91%) |
Jun 23, 2021 | 46.21 | 46.40 | 45.79 | 45.92 | 193,474 | -0.34(-0.73%) |
Jun 22, 2021 | 46.44 | 46.50 | 45.20 | 46.26 | 178,843 | -0.40(-0.86%) |
Jun 21, 2021 | 46.01 | 46.97 | 45.72 | 46.66 | 254,973 | +1.10(+2.41%) |
Jun 18, 2021 | 45.14 | 46.87 | 45.14 | 45.56 | 630,513 | -0.69(-1.49%) |
Jun 17, 2021 | 47.26 | 47.90 | 45.28 | 46.25 | 359,810 | -0.86(-1.83%) |
Jun 16, 2021 | 47.04 | 47.63 | 46.62 | 47.11 | 233,564 | -0.12(-0.25%) |
Jun 15, 2021 | 47.52 | 48.00 | 46.80 | 47.23 | 272,446 | -0.38(-0.80%) |
Jun 14, 2021 | 48.53 | 48.79 | 47.28 | 47.61 | 286,422 | -0.93(-1.92%) |
Jun 11, 2021 | 47.71 | 48.69 | 47.66 | 48.54 | 859,928 | +1.15(+2.43%) |
Jun 10, 2021 | 49.17 | 49.25 | 47.26 | 47.39 | 218,124 | -1.30(-2.67%) |
Jun 09, 2021 | 49.41 | 49.41 | 48.45 | 48.69 | 268,660 | -0.66(-1.34%) |
Jun 08, 2021 | 48.56 | 49.61 | 48.33 | 49.35 | 236,996 | +1.21(+2.51%) |
Jun 07, 2021 | 48.15 | 48.81 | 47.67 | 48.14 | 226,173 | +0.12(+0.25%) |
Jun 04, 2021 | 49.40 | 49.49 | 48.02 | 48.02 | 187,392 | -1.08(-2.20%) |
Jun 03, 2021 | 49.40 | 49.57 | 48.17 | 49.10 | 345,781 | -0.69(-1.39%) |
Jun 02, 2021 | 51.38 | 51.54 | 49.62 | 49.79 | 389,645 | -1.17(-2.30%) |