Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.50 | 47.50 | 47.50 | 47.50 | 204 | +0.40(+0.85%) |
Aug 30, 2021 | 47.47 | 47.47 | 47.10 | 47.10 | 281 | -0.41(-0.86%) |
Aug 27, 2021 | 47.51 | 47.51 | 47.51 | 47.51 | 237 | +1.08(+2.33%) |
Aug 26, 2021 | 46.43 | 46.43 | 46.43 | 46.43 | 136 | -0.82(-1.74%) |
Aug 25, 2021 | 46.83 | 47.46 | 46.83 | 47.26 | 252 | +0.31(+0.65%) |
Aug 24, 2021 | 46.91 | 47.12 | 46.87 | 46.95 | 726 | +0.79(+1.70%) |
Aug 23, 2021 | 45.30 | 46.20 | 45.30 | 46.16 | 686 | +0.73(+1.62%) |
Aug 20, 2021 | 44.31 | 45.43 | 44.31 | 45.43 | 572 | +1.13(+2.55%) |
Aug 19, 2021 | 44.89 | 44.89 | 44.10 | 44.30 | 1,158 | -1.06(-2.35%) |
Aug 18, 2021 | 45.36 | 45.36 | 45.36 | 45.36 | 106 | -0.38(-0.84%) |
Aug 17, 2021 | 45.75 | 45.75 | 45.75 | 45.75 | 14 | -0.30(-0.66%) |
Aug 16, 2021 | 46.05 | 46.05 | 46.05 | 46.05 | 27 | -0.27(-0.57%) |
Aug 13, 2021 | 46.58 | 46.59 | 46.32 | 46.32 | 303 | +0.08(+0.18%) |
Aug 12, 2021 | 46.28 | 46.28 | 46.23 | 46.23 | 250 | +0.03(+0.06%) |
Aug 11, 2021 | 45.78 | 46.20 | 45.70 | 46.20 | 240 | -0.17(-0.36%) |
Aug 10, 2021 | 46.10 | 46.44 | 46.10 | 46.37 | 1,175 | +0.68(+1.48%) |
Aug 09, 2021 | 45.33 | 45.89 | 45.33 | 45.69 | 1,512 | -0.48(-1.05%) |
Aug 06, 2021 | 46.50 | 46.50 | 46.18 | 46.18 | 600 | +0.21(+0.46%) |
Aug 05, 2021 | 45.87 | 45.99 | 45.87 | 45.97 | 872 | +0.84(+1.86%) |
Aug 04, 2021 | 45.27 | 45.48 | 44.98 | 45.13 | 1,517 | -0.63(-1.38%) |
Aug 03, 2021 | 45.55 | 45.76 | 44.97 | 45.76 | 1,525 | +0.16(+0.35%) |
Aug 02, 2021 | 46.30 | 46.80 | 45.60 | 45.60 | 1,954 | -0.44(-0.95%) |
Jul 30, 2021 | 47.30 | 47.30 | 46.04 | 46.04 | 452 | -0.96(-2.05%) |
Jul 29, 2021 | 46.90 | 47.00 | 46.90 | 47.00 | 1,840 | +0.97(+2.10%) |
Jul 28, 2021 | 45.50 | 46.04 | 45.50 | 46.04 | 150 | +0.32(+0.69%) |
Jul 27, 2021 | 45.58 | 45.72 | 45.58 | 45.72 | 647 | -0.34(-0.74%) |
Jul 26, 2021 | 46.00 | 46.06 | 45.82 | 46.06 | 2,776 | +0.72(+1.59%) |
Jul 23, 2021 | 45.32 | 45.40 | 45.32 | 45.34 | 3,852 | -0.10(-0.21%) |
Jul 22, 2021 | 45.75 | 45.75 | 45.44 | 45.44 | 679 | -1.26(-2.69%) |
Jul 21, 2021 | 47.12 | 47.12 | 46.69 | 46.69 | 259 | +0.99(+2.16%) |
Jul 20, 2021 | 44.74 | 45.71 | 44.74 | 45.71 | 945 | +1.84(+4.19%) |
Jul 19, 2021 | 43.99 | 44.11 | 43.53 | 43.87 | 3,307 | -1.53(-3.37%) |
Jul 16, 2021 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.12(-0.26%) |
Jul 15, 2021 | 44.68 | 45.52 | 44.68 | 45.52 | 5,949 | +0.33(+0.73%) |
Jul 14, 2021 | 45.35 | 45.35 | 45.04 | 45.19 | 900 | -1.03(-2.23%) |
Jul 13, 2021 | 48.23 | 48.23 | 46.22 | 46.22 | 1,201 | -3.30(-6.67%) |
Jul 12, 2021 | 49.20 | 49.59 | 49.20 | 49.52 | 3,785 | +0.36(+0.74%) |
Jul 09, 2021 | 47.93 | 49.16 | 47.90 | 49.16 | 9,424 | +2.18(+4.64%) |
Jul 08, 2021 | 47.10 | 47.55 | 46.96 | 46.98 | 6,270 | -1.02(-2.13%) |
Jul 07, 2021 | 48.71 | 48.77 | 48.00 | 48.00 | 1,367 | -0.80(-1.64%) |
Jul 06, 2021 | 48.81 | 48.81 | 48.38 | 48.80 | 1,870 | -0.54(-1.08%) |
Jul 02, 2021 | 49.36 | 49.36 | 49.34 | 49.34 | 165 | -0.55(-1.10%) |
Jul 01, 2021 | 49.39 | 50.26 | 49.39 | 49.88 | 1,827 | +0.42(+0.84%) |
Jun 30, 2021 | 49.21 | 49.47 | 49.21 | 49.47 | 1,177 | +0.13(+0.25%) |
Jun 29, 2021 | 50.00 | 50.05 | 49.34 | 49.34 | 1,955 | -0.83(-1.65%) |
Jun 28, 2021 | 49.84 | 50.17 | 49.84 | 50.17 | 374 | -0.65(-1.27%) |
Jun 25, 2021 | 50.81 | 50.81 | 50.81 | 50.81 | 235 | +0.02(+0.05%) |
Jun 24, 2021 | 50.73 | 50.82 | 50.73 | 50.79 | 2,866 | +1.03(+2.07%) |
Jun 23, 2021 | 49.88 | 49.88 | 49.76 | 49.76 | 2,091 | -0.12(-0.25%) |
Jun 22, 2021 | 49.37 | 49.88 | 49.37 | 49.88 | 860 | +0.04(+0.08%) |
Jun 21, 2021 | 49.17 | 49.84 | 49.17 | 49.84 | 553 | +1.45(+3.00%) |
Jun 18, 2021 | 48.39 | 48.39 | 48.33 | 48.39 | 2,316 | -1.24(-2.50%) |
Jun 17, 2021 | 50.29 | 50.29 | 49.17 | 49.63 | 1,474 | -1.07(-2.12%) |
Jun 16, 2021 | 50.36 | 51.01 | 50.36 | 50.70 | 1,016 | +0.66(+1.31%) |
Jun 15, 2021 | 50.51 | 50.51 | 49.89 | 50.05 | 7,505 | -0.98(-1.92%) |
Jun 14, 2021 | 50.98 | 51.55 | 50.90 | 51.02 | 5,005 | -0.06(-0.13%) |
Jun 11, 2021 | 50.50 | 51.09 | 50.50 | 51.09 | 1,514 | -0.82(-1.59%) |
Jun 10, 2021 | 52.22 | 52.40 | 51.91 | 51.91 | 979 | -0.39(-0.75%) |
Jun 09, 2021 | 52.09 | 52.90 | 51.86 | 52.30 | 1,023 | +0.59(+1.14%) |
Jun 08, 2021 | 50.57 | 51.74 | 50.57 | 51.71 | 8,310 | +1.07(+2.12%) |
Jun 07, 2021 | 49.20 | 50.67 | 49.20 | 50.64 | 14,396 | +1.06(+2.13%) |
Jun 04, 2021 | 49.32 | 49.58 | 48.91 | 49.58 | 1,918 | +0.44(+0.89%) |
Jun 03, 2021 | 48.89 | 49.18 | 48.89 | 49.14 | 10,460 | -0.10(-0.20%) |
Jun 02, 2021 | 49.32 | 49.61 | 49.05 | 49.24 | 3,366 | -0.05(-0.09%) |