Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.46 | 47.15 | 46.32 | 46.98 | 3,049,533 | +0.74(+1.61%) |
Aug 30, 2021 | 45.96 | 46.34 | 45.63 | 46.24 | 1,587,832 | +0.30(+0.66%) |
Aug 27, 2021 | 45.57 | 45.95 | 45.28 | 45.93 | 1,964,157 | +0.61(+1.34%) |
Aug 26, 2021 | 45.41 | 45.45 | 45.01 | 45.33 | 2,616,173 | -0.24(-0.52%) |
Aug 25, 2021 | 45.35 | 45.60 | 45.01 | 45.57 | 1,229,960 | +0.17(+0.36%) |
Aug 24, 2021 | 45.41 | 45.74 | 45.12 | 45.40 | 2,691,157 | +0.13(+0.28%) |
Aug 23, 2021 | 44.88 | 45.37 | 44.59 | 45.27 | 1,126,389 | +0.64(+1.44%) |
Aug 20, 2021 | 44.30 | 44.86 | 44.30 | 44.63 | 1,575,637 | -0.25(-0.55%) |
Aug 19, 2021 | 45.18 | 45.47 | 44.53 | 44.88 | 2,665,735 | -1.00(-2.18%) |
Aug 18, 2021 | 45.49 | 46.13 | 45.35 | 45.88 | 3,401,769 | +0.38(+0.83%) |
Aug 17, 2021 | 44.82 | 45.53 | 44.78 | 45.50 | 1,973,595 | -0.04(-0.08%) |
Aug 16, 2021 | 45.27 | 45.77 | 45.18 | 45.54 | 1,429,052 | -0.07(-0.16%) |
Aug 13, 2021 | 45.38 | 45.61 | 45.22 | 45.61 | 1,563,800 | +0.50(+1.10%) |
Aug 12, 2021 | 45.18 | 45.38 | 45.02 | 45.11 | 1,271,643 | -0.21(-0.47%) |
Aug 11, 2021 | 45.24 | 45.36 | 44.85 | 45.33 | 967,812 | +0.51(+1.13%) |
Aug 10, 2021 | 44.46 | 44.90 | 44.26 | 44.82 | 995,707 | +0.30(+0.68%) |
Aug 09, 2021 | 44.99 | 44.99 | 44.45 | 44.52 | 1,504,966 | -0.38(-0.84%) |
Aug 06, 2021 | 45.26 | 45.28 | 44.80 | 44.89 | 1,230,624 | -0.32(-0.71%) |
Aug 05, 2021 | 45.21 | 45.47 | 45.13 | 45.22 | 1,177,503 | +0.13(+0.29%) |
Aug 04, 2021 | 45.84 | 45.84 | 44.89 | 45.09 | 1,643,845 | -0.73(-1.59%) |
Aug 03, 2021 | 45.13 | 45.83 | 44.91 | 45.81 | 2,862,001 | +0.88(+1.96%) |
Aug 02, 2021 | 45.44 | 45.58 | 44.89 | 44.93 | 2,505,444 | -0.13(-0.29%) |
Jul 30, 2021 | 45.50 | 45.80 | 45.02 | 45.06 | 2,161,499 | -0.66(-1.45%) |
Jul 29, 2021 | 45.59 | 45.88 | 45.40 | 45.72 | 1,967,659 | +0.40(+0.87%) |
Jul 28, 2021 | 44.94 | 45.38 | 44.63 | 45.33 | 1,616,719 | +0.36(+0.80%) |
Jul 27, 2021 | 44.59 | 44.99 | 44.51 | 44.97 | 2,851,923 | +0.17(+0.37%) |
Jul 26, 2021 | 43.63 | 44.96 | 43.31 | 44.80 | 2,185,763 | +0.69(+1.56%) |
Jul 23, 2021 | 44.23 | 44.25 | 43.90 | 44.11 | 1,376,745 | +0.17(+0.38%) |
Jul 22, 2021 | 43.70 | 44.09 | 43.44 | 43.95 | 1,126,804 | +0.36(+0.82%) |
Jul 21, 2021 | 42.92 | 43.74 | 42.92 | 43.59 | 2,053,547 | +0.51(+1.17%) |
Jul 20, 2021 | 42.94 | 43.45 | 42.88 | 43.08 | 1,808,505 | -0.06(-0.13%) |
Jul 19, 2021 | 43.89 | 43.98 | 42.79 | 43.14 | 3,026,744 | -1.40(-3.14%) |
Jul 16, 2021 | 44.78 | 44.83 | 44.28 | 44.54 | 1,980,986 | +0.05(+0.10%) |
Jul 15, 2021 | 43.84 | 44.55 | 43.83 | 44.49 | 1,294,476 | +0.48(+1.09%) |
Jul 14, 2021 | 43.68 | 44.10 | 43.50 | 44.01 | 1,875,628 | +0.85(+1.96%) |
Jul 13, 2021 | 43.68 | 43.85 | 43.14 | 43.17 | 1,524,290 | -0.82(-1.86%) |
Jul 12, 2021 | 43.80 | 44.10 | 43.58 | 43.98 | 956,375 | +0.00(+0.00%) |
Jul 09, 2021 | 43.88 | 44.15 | 43.69 | 43.98 | 994,570 | +0.58(+1.33%) |
Jul 08, 2021 | 43.20 | 43.73 | 43.17 | 43.41 | 2,033,361 | -0.59(-1.34%) |
Jul 07, 2021 | 43.97 | 44.16 | 43.29 | 43.99 | 2,289,442 | +0.19(+0.44%) |
Jul 06, 2021 | 44.48 | 44.48 | 43.40 | 43.80 | 2,073,466 | -0.69(-1.55%) |
Jul 02, 2021 | 44.31 | 44.56 | 44.09 | 44.49 | 1,335,700 | +0.40(+0.90%) |
Jul 01, 2021 | 44.24 | 44.32 | 43.64 | 44.09 | 2,140,553 | -0.02(-0.04%) |
Jun 30, 2021 | 44.08 | 44.38 | 43.83 | 44.11 | 1,577,125 | -0.27(-0.60%) |
Jun 29, 2021 | 44.26 | 44.51 | 44.14 | 44.38 | 1,299,232 | +0.01(+0.02%) |
Jun 28, 2021 | 44.58 | 44.62 | 44.14 | 44.37 | 1,613,909 | -0.27(-0.60%) |
Jun 25, 2021 | 44.88 | 44.89 | 44.35 | 44.64 | 1,950,318 | +0.22(+0.50%) |
Jun 24, 2021 | 43.94 | 44.93 | 43.77 | 44.42 | 3,064,390 | +0.80(+1.83%) |
Jun 23, 2021 | 43.86 | 43.97 | 43.41 | 43.62 | 1,816,545 | +0.29(+0.68%) |
Jun 22, 2021 | 42.99 | 43.43 | 42.63 | 43.32 | 1,595,544 | -0.03(-0.06%) |
Jun 21, 2021 | 43.21 | 43.52 | 42.92 | 43.35 | 2,302,531 | +0.31(+0.73%) |
Jun 18, 2021 | 42.95 | 43.26 | 42.46 | 43.04 | 3,852,927 | -0.40(-0.93%) |
Jun 17, 2021 | 43.60 | 44.00 | 43.26 | 43.44 | 3,122,781 | -0.40(-0.90%) |
Jun 16, 2021 | 44.71 | 44.76 | 43.63 | 43.84 | 3,530,614 | -0.91(-2.03%) |
Jun 15, 2021 | 44.83 | 45.07 | 44.27 | 44.75 | 2,093,567 | -0.27(-0.59%) |
Jun 14, 2021 | 45.32 | 45.36 | 44.91 | 45.01 | 1,386,068 | -0.34(-0.75%) |
Jun 11, 2021 | 45.34 | 45.68 | 45.01 | 45.35 | 2,142,831 | -0.05(-0.10%) |
Jun 10, 2021 | 45.17 | 45.74 | 45.17 | 45.40 | 1,759,180 | +0.22(+0.48%) |
Jun 09, 2021 | 45.71 | 45.71 | 45.10 | 45.18 | 2,596,988 | -0.16(-0.34%) |
Jun 08, 2021 | 45.69 | 45.69 | 45.03 | 45.34 | 2,968,475 | -0.21(-0.46%) |
Jun 07, 2021 | 44.56 | 45.79 | 44.56 | 45.55 | 3,985,827 | +1.35(+3.05%) |
Jun 04, 2021 | 44.32 | 44.34 | 43.97 | 44.20 | 1,813,968 | +0.35(+0.79%) |
Jun 03, 2021 | 44.02 | 44.30 | 43.57 | 43.85 | 1,609,093 | -0.62(-1.39%) |
Jun 02, 2021 | 44.39 | 44.75 | 44.36 | 44.47 | 2,945,426 | +0.08(+0.18%) |