Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.80 | 49.10 | 48.46 | 48.50 | 574,239 | -0.16(-0.33%) |
Aug 30, 2021 | 48.71 | 49.33 | 48.55 | 48.66 | 653,692 | -0.10(-0.21%) |
Aug 27, 2021 | 48.97 | 49.66 | 48.72 | 48.76 | 416,991 | -0.25(-0.51%) |
Aug 26, 2021 | 49.67 | 49.67 | 48.66 | 49.01 | 462,620 | -0.66(-1.33%) |
Aug 25, 2021 | 48.88 | 49.84 | 48.73 | 49.67 | 408,044 | +0.77(+1.57%) |
Aug 24, 2021 | 48.48 | 49.24 | 48.37 | 48.90 | 447,060 | +0.42(+0.87%) |
Aug 23, 2021 | 48.70 | 49.00 | 48.13 | 48.48 | 426,568 | -0.20(-0.41%) |
Aug 20, 2021 | 47.70 | 48.80 | 47.56 | 48.68 | 441,073 | +1.16(+2.44%) |
Aug 19, 2021 | 48.04 | 48.21 | 47.39 | 47.52 | 676,802 | -0.75(-1.55%) |
Aug 18, 2021 | 47.50 | 48.61 | 47.36 | 48.27 | 467,618 | +0.62(+1.30%) |
Aug 17, 2021 | 48.77 | 48.77 | 47.50 | 47.65 | 388,609 | -1.25(-2.56%) |
Aug 16, 2021 | 48.02 | 48.91 | 47.75 | 48.90 | 405,382 | +0.88(+1.83%) |
Aug 13, 2021 | 48.06 | 48.49 | 47.92 | 48.02 | 243,457 | +0.06(+0.13%) |
Aug 12, 2021 | 47.60 | 48.20 | 47.40 | 47.96 | 459,946 | +0.46(+0.97%) |
Aug 11, 2021 | 47.35 | 47.55 | 46.79 | 47.50 | 720,288 | +0.43(+0.91%) |
Aug 10, 2021 | 46.44 | 47.32 | 46.25 | 47.07 | 749,578 | +0.98(+2.13%) |
Aug 09, 2021 | 45.69 | 46.44 | 45.57 | 46.09 | 354,701 | +0.25(+0.55%) |
Aug 06, 2021 | 45.27 | 47.43 | 44.70 | 45.84 | 535,031 | +1.67(+3.78%) |
Aug 05, 2021 | 44.43 | 44.72 | 43.51 | 44.17 | 494,835 | +0.00(+0.00%) |
Aug 04, 2021 | 43.38 | 44.27 | 43.38 | 44.17 | 340,993 | +0.58(+1.33%) |
Aug 03, 2021 | 43.13 | 43.82 | 42.95 | 43.59 | 595,505 | +0.58(+1.35%) |
Jul 30, 2021 | 43.01 | 43.01 | 43.01 | 0 | +0.47(+1.10%) | |
Jul 29, 2021 | 42.66 | 42.86 | 42.49 | 42.54 | 162,934 | +0.02(+0.05%) |
Jul 28, 2021 | 42.63 | 42.97 | 42.33 | 42.52 | 140,948 | -0.04(-0.09%) |
Jul 27, 2021 | 43.18 | 43.27 | 42.31 | 42.56 | 171,506 | -0.68(-1.57%) |
Jul 26, 2021 | 43.20 | 43.65 | 42.87 | 43.24 | 142,397 | -0.08(-0.18%) |
Jul 23, 2021 | 42.89 | 43.45 | 42.89 | 43.32 | 167,919 | +0.63(+1.48%) |
Jul 22, 2021 | 42.92 | 43.09 | 42.36 | 42.69 | 186,135 | -0.29(-0.67%) |
Jul 21, 2021 | 42.60 | 43.32 | 42.60 | 42.98 | 279,348 | +0.37(+0.87%) |
Jul 20, 2021 | 41.59 | 43.05 | 41.49 | 42.61 | 308,570 | +1.12(+2.70%) |
Jul 19, 2021 | 41.26 | 41.72 | 40.81 | 41.49 | 457,426 | -0.17(-0.41%) |
Jul 16, 2021 | 42.66 | 42.80 | 41.49 | 41.66 | 222,508 | -0.93(-2.18%) |
Jul 15, 2021 | 43.32 | 43.32 | 42.19 | 42.59 | 358,786 | -0.82(-1.89%) |
Jul 14, 2021 | 43.86 | 44.09 | 43.36 | 43.41 | 173,245 | -0.14(-0.32%) |
Jul 13, 2021 | 44.05 | 44.14 | 43.52 | 43.55 | 189,067 | -0.41(-0.93%) |
Jul 12, 2021 | 43.95 | 44.44 | 43.66 | 43.96 | 271,455 | -0.20(-0.45%) |
Jul 09, 2021 | 43.49 | 44.21 | 43.26 | 44.16 | 282,506 | +1.09(+2.53%) |
Jul 08, 2021 | 42.59 | 43.41 | 42.19 | 43.07 | 394,232 | -0.59(-1.35%) |
Jul 07, 2021 | 44.50 | 44.50 | 43.37 | 43.66 | 445,948 | -0.96(-2.15%) |
Jul 06, 2021 | 46.31 | 46.51 | 44.34 | 44.62 | 423,846 | -1.49(-3.23%) |
Jul 05, 2021 | 46.08 | 46.55 | 45.96 | 46.11 | 125,798 | -0.14(-0.30%) |
Jul 02, 2021 | 46.18 | 47.69 | 45.58 | 46.25 | 314,068 | +0.51(+1.11%) |
Jun 30, 2021 | 45.74 | 45.74 | 45.74 | 0 | -0.68(-1.46%) | |
Jun 29, 2021 | 44.54 | 46.95 | 44.54 | 46.42 | 483,806 | +1.98(+4.46%) |
Jun 28, 2021 | 44.87 | 44.88 | 43.90 | 44.44 | 242,153 | -0.35(-0.78%) |
Jun 25, 2021 | 45.35 | 45.48 | 44.21 | 44.79 | 212,593 | -0.46(-1.02%) |
Jun 24, 2021 | 45.22 | 45.46 | 44.67 | 45.25 | 241,720 | +0.28(+0.62%) |
Jun 23, 2021 | 44.14 | 45.23 | 43.77 | 44.97 | 330,402 | +0.91(+2.07%) |
Jun 22, 2021 | 42.75 | 44.31 | 42.72 | 44.06 | 562,874 | +1.18(+2.75%) |
Jun 21, 2021 | 42.96 | 43.22 | 42.63 | 42.88 | 137,294 | +0.28(+0.66%) |
Jun 18, 2021 | 43.23 | 43.28 | 42.21 | 42.60 | 881,694 | -0.88(-2.02%) |
Jun 17, 2021 | 43.64 | 44.13 | 43.07 | 43.48 | 286,919 | -0.08(-0.18%) |
Jun 16, 2021 | 43.30 | 43.70 | 42.90 | 43.56 | 199,212 | +0.18(+0.41%) |
Jun 15, 2021 | 43.24 | 43.66 | 43.00 | 43.38 | 146,468 | +0.36(+0.84%) |
Jun 14, 2021 | 43.69 | 44.02 | 42.73 | 43.02 | 211,932 | -0.65(-1.49%) |
Jun 11, 2021 | 43.16 | 43.69 | 42.96 | 43.67 | 231,206 | +0.71(+1.65%) |
Jun 10, 2021 | 43.67 | 43.76 | 42.92 | 42.96 | 205,648 | -0.53(-1.22%) |
Jun 09, 2021 | 43.37 | 43.55 | 42.82 | 43.49 | 216,847 | +0.14(+0.32%) |
Jun 08, 2021 | 43.30 | 43.64 | 42.97 | 43.35 | 294,193 | +0.21(+0.49%) |
Jun 07, 2021 | 44.27 | 44.47 | 42.92 | 43.14 | 248,106 | -0.99(-2.24%) |
Jun 04, 2021 | 44.04 | 44.45 | 43.67 | 44.13 | 217,124 | +0.30(+0.68%) |
Jun 03, 2021 | 44.08 | 44.43 | 43.45 | 43.83 | 380,490 | -0.20(-0.45%) |
Jun 02, 2021 | 43.98 | 44.20 | 42.71 | 44.03 | 483,866 | +0.33(+0.76%) |