Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.59 | 44.33 | 43.53 | 43.62 | 710,796 | +0.26(+0.60%) |
Aug 30, 2021 | 44.19 | 44.58 | 43.24 | 43.36 | 381,984 | -0.83(-1.88%) |
Aug 27, 2021 | 42.52 | 44.53 | 42.00 | 44.19 | 337,621 | +1.81(+4.27%) |
Aug 26, 2021 | 42.34 | 42.58 | 41.84 | 42.38 | 384,126 | -0.14(-0.33%) |
Aug 25, 2021 | 42.53 | 43.10 | 42.22 | 42.52 | 283,781 | +0.28(+0.66%) |
Aug 24, 2021 | 42.08 | 42.62 | 41.16 | 42.24 | 245,180 | +0.33(+0.79%) |
Aug 23, 2021 | 41.78 | 41.97 | 41.45 | 41.91 | 276,803 | +0.37(+0.89%) |
Aug 20, 2021 | 41.19 | 41.79 | 40.97 | 41.54 | 230,411 | +0.26(+0.63%) |
Aug 19, 2021 | 42.29 | 42.43 | 41.24 | 41.28 | 425,778 | -1.22(-2.87%) |
Aug 18, 2021 | 42.09 | 42.62 | 41.81 | 42.50 | 307,519 | +0.25(+0.59%) |
Aug 17, 2021 | 42.73 | 43.39 | 42.11 | 42.25 | 179,345 | -0.87(-2.02%) |
Aug 16, 2021 | 43.00 | 43.42 | 42.63 | 43.12 | 262,107 | +0.06(+0.14%) |
Aug 13, 2021 | 43.53 | 43.61 | 42.53 | 43.06 | 263,487 | -0.62(-1.42%) |
Aug 12, 2021 | 44.46 | 44.91 | 43.66 | 43.68 | 222,213 | -0.95(-2.13%) |
Aug 11, 2021 | 44.97 | 45.48 | 43.43 | 44.63 | 534,633 | -0.39(-0.87%) |
Aug 10, 2021 | 43.73 | 45.25 | 43.20 | 45.02 | 589,660 | +1.47(+3.38%) |
Aug 09, 2021 | 44.38 | 45.81 | 42.96 | 43.55 | 593,326 | -0.35(-0.80%) |
Aug 06, 2021 | 44.20 | 45.20 | 43.85 | 43.90 | 660,946 | -0.11(-0.25%) |
Aug 05, 2021 | 48.09 | 48.56 | 43.70 | 44.01 | 2,636,235 | -5.76(-11.57%) |
Aug 04, 2021 | 51.01 | 51.17 | 49.45 | 49.77 | 376,026 | -1.28(-2.51%) |
Aug 03, 2021 | 50.59 | 51.15 | 49.37 | 51.05 | 275,779 | +0.65(+1.29%) |
Aug 02, 2021 | 49.17 | 51.09 | 48.75 | 50.40 | 454,395 | +1.46(+2.98%) |
Jul 30, 2021 | 48.94 | 49.32 | 48.89 | 48.94 | 165,698 | -0.25(-0.51%) |
Jul 29, 2021 | 50.03 | 50.14 | 49.08 | 49.19 | 284,518 | -0.59(-1.19%) |
Jul 28, 2021 | 49.08 | 50.24 | 49.04 | 49.78 | 404,481 | +0.67(+1.36%) |
Jul 27, 2021 | 49.14 | 49.38 | 48.59 | 49.11 | 366,296 | -0.18(-0.37%) |
Jul 26, 2021 | 49.15 | 49.50 | 48.81 | 49.29 | 229,717 | +0.18(+0.37%) |
Jul 23, 2021 | 49.13 | 49.40 | 48.88 | 49.11 | 170,748 | +0.26(+0.53%) |
Jul 22, 2021 | 48.60 | 49.10 | 48.49 | 48.85 | 356,894 | +0.00(+0.00%) |
Jul 21, 2021 | 48.32 | 48.88 | 48.09 | 48.85 | 350,605 | +0.75(+1.56%) |
Jul 20, 2021 | 46.56 | 48.39 | 46.34 | 48.10 | 426,252 | +1.60(+3.44%) |
Jul 19, 2021 | 45.59 | 46.77 | 45.42 | 46.50 | 300,728 | +0.09(+0.19%) |
Jul 16, 2021 | 48.12 | 48.12 | 46.33 | 46.41 | 333,101 | -1.17(-2.46%) |
Jul 15, 2021 | 48.79 | 48.97 | 47.46 | 47.58 | 309,114 | -1.38(-2.82%) |
Jul 14, 2021 | 48.89 | 49.09 | 48.37 | 48.96 | 225,941 | +0.21(+0.43%) |
Jul 13, 2021 | 49.22 | 49.38 | 48.65 | 48.75 | 295,711 | -0.55(-1.12%) |
Jul 12, 2021 | 49.13 | 49.52 | 48.85 | 49.30 | 243,098 | -0.10(-0.20%) |
Jul 09, 2021 | 48.69 | 49.51 | 48.61 | 49.40 | 251,674 | +0.91(+1.88%) |
Jul 08, 2021 | 48.49 | 49.07 | 47.89 | 48.49 | 351,620 | -0.34(-0.70%) |
Jul 07, 2021 | 49.46 | 49.76 | 48.35 | 48.83 | 243,291 | -0.35(-0.71%) |
Jul 06, 2021 | 49.91 | 50.00 | 48.59 | 49.18 | 661,515 | -0.69(-1.38%) |
Jul 02, 2021 | 49.78 | 50.02 | 49.50 | 49.87 | 414,277 | +0.09(+0.18%) |
Jul 01, 2021 | 50.11 | 50.11 | 49.34 | 49.78 | 641,045 | -0.04(-0.08%) |
Jun 30, 2021 | 50.16 | 50.16 | 49.08 | 49.82 | 427,489 | -0.09(-0.18%) |
Jun 29, 2021 | 50.86 | 51.36 | 49.43 | 49.91 | 380,054 | -1.01(-1.98%) |
Jun 28, 2021 | 49.96 | 51.09 | 49.67 | 50.92 | 277,651 | +0.78(+1.56%) |
Jun 25, 2021 | 49.73 | 50.32 | 49.57 | 50.14 | 1,649,110 | +0.59(+1.19%) |
Jun 24, 2021 | 49.89 | 50.72 | 49.44 | 49.55 | 268,794 | -0.17(-0.34%) |
Jun 23, 2021 | 50.11 | 50.48 | 49.19 | 49.72 | 425,578 | -0.40(-0.80%) |
Jun 22, 2021 | 50.41 | 50.60 | 49.71 | 50.12 | 192,762 | -0.22(-0.44%) |
Jun 21, 2021 | 50.51 | 50.73 | 50.01 | 50.34 | 191,687 | +0.19(+0.38%) |
Jun 18, 2021 | 49.59 | 50.57 | 49.50 | 50.15 | 516,819 | +0.20(+0.40%) |
Jun 17, 2021 | 50.00 | 50.84 | 49.31 | 49.95 | 333,193 | -0.11(-0.22%) |
Jun 16, 2021 | 50.39 | 50.65 | 49.55 | 50.06 | 222,887 | -0.26(-0.52%) |
Jun 15, 2021 | 50.91 | 50.91 | 49.86 | 50.32 | 211,704 | -0.49(-0.96%) |
Jun 14, 2021 | 51.83 | 51.91 | 50.73 | 50.81 | 199,380 | -1.02(-1.97%) |
Jun 11, 2021 | 51.13 | 52.08 | 51.01 | 51.83 | 218,541 | +0.79(+1.55%) |
Jun 10, 2021 | 51.68 | 51.68 | 50.71 | 51.04 | 223,659 | -0.28(-0.55%) |
Jun 09, 2021 | 51.68 | 52.13 | 51.16 | 51.32 | 213,446 | -0.42(-0.81%) |
Jun 08, 2021 | 52.52 | 52.52 | 51.55 | 51.74 | 257,173 | -0.82(-1.56%) |
Jun 07, 2021 | 52.10 | 52.79 | 51.83 | 52.56 | 272,936 | +0.39(+0.75%) |
Jun 04, 2021 | 51.55 | 52.53 | 51.23 | 52.17 | 284,519 | +0.57(+1.10%) |
Jun 03, 2021 | 52.90 | 53.64 | 51.35 | 51.60 | 290,462 | -1.56(-2.93%) |
Jun 02, 2021 | 53.77 | 53.99 | 52.92 | 53.16 | 337,364 | -0.53(-0.99%) |