Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.71 | 46.87 | 46.67 | 46.80 | 2,769 | +0.00(+0.01%) |
Aug 30, 2021 | 46.82 | 46.87 | 46.68 | 46.80 | 6,622 | -0.17(-0.36%) |
Aug 27, 2021 | 46.11 | 46.97 | 46.11 | 46.97 | 2,238 | +0.75(+1.63%) |
Aug 26, 2021 | 46.07 | 46.29 | 46.07 | 46.22 | 3,789 | -0.07(-0.15%) |
Aug 25, 2021 | 46.26 | 46.33 | 46.26 | 46.28 | 2,231 | -0.28(-0.61%) |
Aug 24, 2021 | 46.62 | 46.67 | 46.55 | 46.57 | 3,149 | +0.13(+0.27%) |
Aug 23, 2021 | 46.40 | 46.53 | 46.39 | 46.44 | 6,766 | +0.66(+1.45%) |
Aug 20, 2021 | 45.73 | 45.89 | 45.68 | 45.78 | 2,319 | -0.04(-0.09%) |
Aug 19, 2021 | 46.03 | 46.03 | 45.75 | 45.82 | 2,197 | -0.22(-0.47%) |
Aug 18, 2021 | 46.07 | 46.10 | 45.85 | 46.04 | 6,036 | -0.05(-0.11%) |
Aug 17, 2021 | 46.27 | 46.30 | 46.00 | 46.09 | 5,073 | -0.16(-0.34%) |
Aug 16, 2021 | 46.14 | 46.25 | 46.14 | 46.25 | 3,312 | +0.30(+0.64%) |
Aug 13, 2021 | 45.66 | 45.95 | 45.66 | 45.95 | 2,598 | +0.69(+1.51%) |
Aug 12, 2021 | 45.02 | 45.27 | 45.02 | 45.27 | 1,231 | -0.10(-0.23%) |
Aug 11, 2021 | 45.11 | 45.41 | 45.11 | 45.37 | 3,434 | +0.57(+1.27%) |
Aug 10, 2021 | 44.71 | 44.92 | 44.71 | 44.80 | 1,940 | -0.09(-0.21%) |
Aug 09, 2021 | 45.25 | 45.27 | 44.71 | 44.89 | 2,943 | -0.91(-1.98%) |
Aug 06, 2021 | 46.15 | 46.15 | 45.80 | 45.80 | 4,229 | -1.34(-2.85%) |
Aug 05, 2021 | 47.43 | 47.43 | 47.04 | 47.14 | 15,918 | -0.22(-0.46%) |
Aug 04, 2021 | 48.08 | 48.08 | 47.32 | 47.36 | 50,571 | -0.05(-0.11%) |
Aug 03, 2021 | 47.50 | 47.50 | 47.37 | 47.41 | 6,013 | -0.08(-0.16%) |
Aug 02, 2021 | 47.19 | 47.65 | 47.19 | 47.48 | 19,720 | +0.03(+0.06%) |
Jul 30, 2021 | 47.76 | 47.76 | 47.43 | 47.46 | 1,610 | -0.44(-0.92%) |
Jul 29, 2021 | 47.74 | 47.95 | 47.74 | 47.89 | 4,956 | +0.64(+1.36%) |
Jul 28, 2021 | 46.78 | 47.25 | 46.77 | 47.25 | 5,318 | +0.35(+0.75%) |
Jul 27, 2021 | 47.10 | 47.10 | 46.76 | 46.90 | 18,765 | -0.16(-0.35%) |
Jul 26, 2021 | 47.07 | 47.14 | 46.97 | 47.06 | 7,192 | -0.09(-0.20%) |
Jul 23, 2021 | 47.00 | 47.16 | 47.00 | 47.16 | 1,429 | -0.19(-0.40%) |
Jul 22, 2021 | 47.01 | 47.38 | 47.01 | 47.34 | 3,721 | +0.13(+0.27%) |
Jul 21, 2021 | 47.10 | 47.24 | 47.10 | 47.22 | 6,260 | +0.03(+0.06%) |
Jul 20, 2021 | 47.19 | 47.19 | 47.19 | 47.19 | 469 | -0.13(-0.27%) |
Jul 19, 2021 | 47.45 | 47.45 | 47.25 | 47.32 | 2,314 | -0.29(-0.62%) |
Jul 16, 2021 | 47.93 | 48.24 | 47.53 | 47.62 | 11,215 | -0.55(-1.13%) |
Jul 15, 2021 | 48.18 | 48.26 | 47.98 | 48.16 | 4,538 | +0.06(+0.13%) |
Jul 14, 2021 | 47.94 | 48.10 | 47.88 | 48.10 | 3,696 | +0.49(+1.03%) |
Jul 13, 2021 | 47.79 | 47.84 | 47.61 | 47.61 | 6,066 | -0.04(-0.08%) |
Jul 12, 2021 | 47.28 | 47.75 | 47.28 | 47.65 | 3,501 | -0.04(-0.09%) |
Jul 09, 2021 | 47.40 | 47.80 | 47.40 | 47.69 | 8,853 | +0.26(+0.55%) |
Jul 08, 2021 | 47.89 | 47.89 | 47.31 | 47.43 | 5,324 | -0.16(-0.33%) |
Jul 07, 2021 | 47.73 | 47.73 | 47.55 | 47.58 | 7,257 | +0.12(+0.25%) |
Jul 06, 2021 | 47.89 | 47.89 | 47.38 | 47.46 | 137,548 | -0.01(-0.02%) |
Jul 02, 2021 | 47.46 | 47.47 | 47.21 | 47.47 | 6,446 | +0.43(+0.91%) |
Jul 01, 2021 | 47.08 | 47.27 | 46.86 | 47.05 | 36,793 | +0.19(+0.41%) |
Jun 30, 2021 | 46.69 | 46.92 | 46.69 | 46.86 | 6,141 | +0.23(+0.50%) |
Jun 29, 2021 | 46.52 | 46.67 | 46.39 | 46.62 | 2,423 | -0.55(-1.16%) |
Jun 28, 2021 | 47.23 | 47.23 | 47.08 | 47.17 | 3,930 | +0.12(+0.25%) |
Jun 25, 2021 | 47.43 | 47.43 | 46.99 | 47.05 | 4,568 | +0.15(+0.32%) |
Jun 24, 2021 | 47.24 | 47.24 | 46.90 | 46.90 | 5,144 | -0.02(-0.04%) |
Jun 23, 2021 | 46.85 | 47.47 | 46.85 | 46.92 | 10,291 | +0.00(+0.00%) |
Jun 22, 2021 | 47.07 | 47.07 | 46.87 | 46.92 | 2,081 | -0.19(-0.39%) |
Jun 21, 2021 | 46.87 | 47.10 | 46.87 | 47.10 | 1,678 | +0.34(+0.73%) |
Jun 18, 2021 | 46.97 | 47.10 | 46.76 | 46.76 | 5,584 | -0.10(-0.20%) |
Jun 17, 2021 | 47.33 | 47.38 | 46.76 | 46.86 | 10,780 | -1.68(-3.45%) |
Jun 16, 2021 | 49.37 | 49.54 | 48.53 | 48.53 | 123,109 | -0.91(-1.84%) |
Jun 15, 2021 | 49.50 | 49.54 | 49.20 | 49.44 | 10,425 | -0.18(-0.36%) |
Jun 14, 2021 | 49.22 | 49.73 | 49.12 | 49.62 | 4,792 | -0.25(-0.50%) |
Jun 11, 2021 | 50.24 | 50.24 | 49.87 | 49.87 | 3,258 | -0.52(-1.03%) |
Jun 10, 2021 | 50.05 | 50.39 | 50.05 | 50.39 | 2,899 | +0.27(+0.54%) |
Jun 09, 2021 | 50.13 | 50.25 | 50.11 | 50.11 | 11,542 | -0.19(-0.37%) |
Jun 08, 2021 | 50.07 | 50.30 | 50.06 | 50.30 | 16,778 | -0.01(-0.02%) |
Jun 07, 2021 | 50.23 | 50.43 | 50.02 | 50.31 | 14,900 | +0.10(+0.20%) |
Jun 04, 2021 | 49.83 | 50.30 | 49.83 | 50.21 | 5,295 | +0.59(+1.19%) |
Jun 03, 2021 | 49.84 | 49.84 | 49.45 | 49.62 | 9,586 | -1.08(-2.12%) |
Jun 02, 2021 | 50.55 | 50.72 | 50.50 | 50.70 | 53,368 | +0.28(+0.56%) |