Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.55 | 44.53 | 43.38 | 44.27 | 2,381,719 | +0.74(+1.69%) |
Aug 30, 2021 | 44.24 | 44.42 | 43.50 | 43.54 | 1,320,554 | -0.72(-1.62%) |
Aug 27, 2021 | 43.76 | 44.53 | 43.56 | 44.25 | 1,010,048 | +0.63(+1.45%) |
Aug 26, 2021 | 43.98 | 44.21 | 43.33 | 43.62 | 1,898,276 | -0.68(-1.54%) |
Aug 25, 2021 | 44.73 | 44.73 | 44.14 | 44.30 | 1,166,202 | -0.50(-1.11%) |
Aug 24, 2021 | 44.55 | 44.98 | 44.42 | 44.80 | 1,101,943 | +0.39(+0.87%) |
Aug 23, 2021 | 44.39 | 44.93 | 44.04 | 44.41 | 1,354,515 | +0.22(+0.50%) |
Aug 20, 2021 | 44.30 | 44.51 | 44.02 | 44.19 | 1,656,274 | -0.24(-0.54%) |
Aug 19, 2021 | 45.16 | 45.39 | 44.27 | 44.43 | 1,416,329 | -0.77(-1.70%) |
Aug 18, 2021 | 45.95 | 46.06 | 45.17 | 45.20 | 1,187,049 | -0.72(-1.57%) |
Aug 17, 2021 | 46.30 | 46.74 | 45.67 | 45.92 | 1,152,047 | -0.67(-1.43%) |
Aug 16, 2021 | 46.75 | 47.18 | 46.12 | 46.59 | 1,022,417 | -0.15(-0.32%) |
Aug 13, 2021 | 46.75 | 47.34 | 46.55 | 46.74 | 1,200,904 | +0.16(+0.34%) |
Aug 12, 2021 | 48.23 | 48.23 | 46.56 | 46.58 | 1,405,874 | -1.55(-3.23%) |
Aug 11, 2021 | 47.56 | 48.22 | 47.30 | 48.13 | 2,524,817 | +0.79(+1.66%) |
Aug 10, 2021 | 45.70 | 47.49 | 45.69 | 47.35 | 2,558,562 | +1.72(+3.77%) |
Aug 09, 2021 | 45.31 | 45.91 | 45.21 | 45.63 | 1,130,811 | +0.22(+0.49%) |
Aug 06, 2021 | 44.99 | 45.84 | 44.80 | 45.40 | 1,463,012 | +0.74(+1.66%) |
Aug 05, 2021 | 44.66 | 44.94 | 44.51 | 44.66 | 1,319,472 | +0.26(+0.58%) |
Aug 04, 2021 | 45.07 | 45.50 | 44.38 | 44.41 | 1,655,729 | -1.03(-2.26%) |
Aug 03, 2021 | 45.73 | 45.73 | 44.76 | 45.43 | 2,184,986 | -0.11(-0.24%) |
Aug 02, 2021 | 45.21 | 46.76 | 45.21 | 45.54 | 2,090,380 | +0.33(+0.74%) |
Jul 30, 2021 | 45.96 | 46.38 | 45.14 | 45.21 | 1,843,219 | -0.48(-1.05%) |
Jul 29, 2021 | 46.24 | 46.69 | 44.78 | 45.69 | 3,451,605 | -0.11(-0.24%) |
Jul 28, 2021 | 45.95 | 46.13 | 45.42 | 45.80 | 2,197,533 | -0.44(-0.96%) |
Jul 27, 2021 | 46.51 | 46.75 | 46.04 | 46.25 | 1,528,816 | -0.44(-0.95%) |
Jul 26, 2021 | 45.99 | 46.78 | 45.78 | 46.69 | 1,981,592 | +0.73(+1.59%) |
Jul 23, 2021 | 46.60 | 46.63 | 45.50 | 45.96 | 3,395,100 | -0.69(-1.49%) |
Jul 22, 2021 | 46.70 | 46.74 | 45.82 | 46.65 | 1,929,302 | -0.13(-0.28%) |
Jul 21, 2021 | 47.45 | 47.73 | 46.69 | 46.78 | 1,536,587 | -0.31(-0.67%) |
Jul 20, 2021 | 46.57 | 47.58 | 46.18 | 47.10 | 1,842,851 | +0.53(+1.13%) |
Jul 19, 2021 | 46.13 | 46.78 | 45.73 | 46.57 | 2,923,820 | -0.12(-0.26%) |
Jul 16, 2021 | 47.48 | 48.34 | 46.57 | 46.69 | 1,904,184 | -0.51(-1.08%) |
Jul 15, 2021 | 47.62 | 47.86 | 46.84 | 47.20 | 1,430,601 | -0.46(-0.97%) |
Jul 14, 2021 | 47.97 | 48.25 | 47.58 | 47.66 | 1,445,043 | -0.14(-0.29%) |
Jul 13, 2021 | 48.96 | 49.17 | 47.68 | 47.80 | 1,736,323 | -1.07(-2.19%) |
Jul 12, 2021 | 48.70 | 48.90 | 48.33 | 48.87 | 1,284,258 | -0.31(-0.62%) |
Jul 09, 2021 | 49.19 | 49.70 | 48.95 | 49.18 | 1,375,443 | +0.42(+0.85%) |
Jul 08, 2021 | 48.10 | 49.33 | 48.02 | 48.76 | 1,749,498 | -0.15(-0.30%) |
Jul 07, 2021 | 48.11 | 49.12 | 47.55 | 48.91 | 2,157,490 | +0.80(+1.67%) |
Jul 06, 2021 | 49.51 | 49.60 | 47.65 | 48.10 | 2,638,644 | -1.66(-3.33%) |
Jul 02, 2021 | 49.94 | 50.15 | 49.33 | 49.76 | 1,236,286 | -0.16(-0.31%) |
Jul 01, 2021 | 49.85 | 50.20 | 49.72 | 49.92 | 1,491,133 | +0.27(+0.54%) |
Jun 30, 2021 | 50.43 | 50.75 | 49.30 | 49.65 | 2,337,214 | -0.68(-1.36%) |
Jun 29, 2021 | 50.89 | 51.05 | 50.24 | 50.33 | 1,236,425 | -0.37(-0.73%) |
Jun 28, 2021 | 51.02 | 51.05 | 49.89 | 50.70 | 1,170,131 | -0.23(-0.45%) |
Jun 25, 2021 | 50.68 | 51.06 | 50.47 | 50.93 | 1,612,970 | +0.11(+0.22%) |
Jun 24, 2021 | 50.60 | 51.02 | 50.30 | 50.82 | 1,304,991 | +0.22(+0.44%) |
Jun 23, 2021 | 50.80 | 51.00 | 50.13 | 50.60 | 1,635,295 | -0.18(-0.36%) |
Jun 22, 2021 | 51.27 | 51.38 | 50.66 | 50.79 | 3,146,427 | -0.73(-1.42%) |
Jun 21, 2021 | 50.50 | 51.66 | 50.50 | 51.52 | 2,081,729 | +1.37(+2.73%) |
Jun 18, 2021 | 51.78 | 51.91 | 50.13 | 50.15 | 3,411,576 | -1.77(-3.40%) |
Jun 17, 2021 | 53.29 | 53.43 | 51.51 | 51.91 | 1,740,671 | -1.53(-2.86%) |
Jun 16, 2021 | 53.63 | 54.30 | 53.06 | 53.44 | 2,088,259 | -0.32(-0.60%) |
Jun 15, 2021 | 55.44 | 55.47 | 53.55 | 53.76 | 3,654,036 | -1.50(-2.71%) |
Jun 14, 2021 | 55.39 | 55.62 | 54.79 | 55.26 | 1,559,974 | -0.18(-0.33%) |
Jun 11, 2021 | 56.18 | 56.18 | 54.86 | 55.45 | 1,430,435 | -0.70(-1.25%) |
Jun 10, 2021 | 56.40 | 56.85 | 56.11 | 56.15 | 1,133,088 | -0.02(-0.03%) |
Jun 09, 2021 | 55.95 | 56.51 | 55.74 | 56.17 | 1,111,360 | +0.01(+0.02%) |
Jun 08, 2021 | 55.99 | 56.59 | 55.84 | 56.16 | 1,945,999 | +0.06(+0.12%) |
Jun 07, 2021 | 55.89 | 56.10 | 55.50 | 56.09 | 1,369,049 | +0.51(+0.91%) |
Jun 04, 2021 | 55.31 | 55.72 | 54.90 | 55.59 | 1,654,629 | +0.29(+0.52%) |
Jun 03, 2021 | 55.07 | 55.40 | 54.71 | 55.30 | 1,636,584 | -0.28(-0.50%) |
Jun 02, 2021 | 54.10 | 55.85 | 53.66 | 55.58 | 3,001,997 | +1.76(+3.26%) |