Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.00 | 43.64 | 42.79 | 43.48 | 1,513,753 | +0.69(+1.60%) |
Aug 30, 2021 | 43.52 | 43.68 | 42.60 | 42.79 | 1,846,193 | -0.56(-1.29%) |
Aug 27, 2021 | 41.76 | 43.47 | 41.61 | 43.35 | 1,786,166 | +1.52(+3.62%) |
Aug 26, 2021 | 41.58 | 42.31 | 41.50 | 41.84 | 1,206,149 | -0.16(-0.39%) |
Aug 25, 2021 | 42.23 | 42.24 | 41.52 | 42.00 | 1,627,588 | -0.50(-1.18%) |
Aug 24, 2021 | 42.90 | 42.92 | 42.30 | 42.50 | 1,165,375 | -0.03(-0.07%) |
Aug 23, 2021 | 41.78 | 42.73 | 41.43 | 42.53 | 1,848,096 | +1.47(+3.58%) |
Aug 20, 2021 | 40.72 | 41.32 | 40.64 | 41.06 | 1,521,288 | +0.18(+0.45%) |
Aug 19, 2021 | 40.94 | 41.48 | 40.59 | 40.88 | 1,966,769 | -0.48(-1.16%) |
Aug 18, 2021 | 42.47 | 42.57 | 40.67 | 41.36 | 2,309,515 | -1.10(-2.58%) |
Aug 17, 2021 | 42.65 | 42.83 | 42.09 | 42.45 | 1,696,702 | -0.17(-0.41%) |
Aug 16, 2021 | 42.41 | 43.02 | 42.05 | 42.63 | 1,666,303 | -0.14(-0.34%) |
Aug 13, 2021 | 41.81 | 43.08 | 41.70 | 42.77 | 2,163,826 | +1.43(+3.47%) |
Aug 12, 2021 | 41.37 | 41.54 | 40.70 | 41.34 | 2,100,631 | -0.39(-0.95%) |
Aug 11, 2021 | 41.33 | 42.15 | 41.23 | 41.73 | 1,492,775 | +0.72(+1.76%) |
Aug 10, 2021 | 40.98 | 41.31 | 40.56 | 41.01 | 1,970,343 | -0.02(-0.05%) |
Aug 09, 2021 | 41.84 | 42.24 | 40.95 | 41.03 | 2,285,661 | -1.61(-3.77%) |
Aug 06, 2021 | 42.67 | 42.93 | 41.97 | 42.64 | 1,935,526 | -1.06(-2.42%) |
Aug 05, 2021 | 44.35 | 44.49 | 43.44 | 43.69 | 1,459,655 | -0.61(-1.37%) |
Aug 04, 2021 | 44.98 | 45.61 | 44.13 | 44.30 | 2,051,880 | -0.24(-0.54%) |
Aug 03, 2021 | 44.14 | 44.67 | 44.08 | 44.54 | 1,278,522 | +0.41(+0.94%) |
Aug 02, 2021 | 44.45 | 44.48 | 43.59 | 44.13 | 1,277,684 | -0.27(-0.61%) |
Jul 30, 2021 | 44.12 | 44.61 | 44.04 | 44.40 | 1,253,966 | +0.04(+0.09%) |
Jul 29, 2021 | 44.33 | 44.80 | 44.09 | 44.36 | 1,817,717 | +0.98(+2.26%) |
Jul 28, 2021 | 42.62 | 43.42 | 42.50 | 43.38 | 1,599,933 | +0.65(+1.53%) |
Jul 27, 2021 | 42.41 | 42.77 | 41.95 | 42.72 | 1,343,827 | +0.30(+0.70%) |
Jul 26, 2021 | 42.07 | 42.74 | 41.81 | 42.42 | 1,209,906 | +0.36(+0.85%) |
Jul 23, 2021 | 42.17 | 42.42 | 41.71 | 42.07 | 1,578,877 | -0.22(-0.52%) |
Jul 22, 2021 | 42.29 | 42.77 | 41.58 | 42.29 | 1,859,130 | -0.18(-0.43%) |
Jul 21, 2021 | 41.54 | 42.63 | 41.54 | 42.47 | 1,812,324 | +0.52(+1.24%) |
Jul 20, 2021 | 41.45 | 42.31 | 41.43 | 41.95 | 2,661,823 | +0.51(+1.23%) |
Jul 19, 2021 | 41.66 | 42.12 | 40.84 | 41.44 | 3,495,132 | -1.06(-2.49%) |
Jul 16, 2021 | 43.69 | 43.72 | 42.39 | 42.50 | 2,421,189 | -1.29(-2.94%) |
Jul 15, 2021 | 43.48 | 43.86 | 42.93 | 43.79 | 1,636,623 | +0.39(+0.91%) |
Jul 14, 2021 | 43.93 | 44.22 | 43.11 | 43.40 | 1,270,379 | +0.37(+0.85%) |
Jul 13, 2021 | 42.39 | 43.85 | 42.39 | 43.03 | 2,388,692 | +0.81(+1.91%) |
Jul 12, 2021 | 42.64 | 43.06 | 42.10 | 42.22 | 1,352,483 | -0.55(-1.28%) |
Jul 09, 2021 | 41.98 | 42.89 | 41.98 | 42.77 | 1,172,115 | +0.84(+2.00%) |
Jul 08, 2021 | 43.11 | 43.33 | 41.62 | 41.93 | 1,983,916 | -1.16(-2.70%) |
Jul 07, 2021 | 43.16 | 43.35 | 42.71 | 43.10 | 1,338,159 | +0.13(+0.31%) |
Jul 06, 2021 | 43.49 | 43.72 | 42.62 | 42.96 | 2,135,951 | -0.10(-0.22%) |
Jul 02, 2021 | 42.90 | 43.20 | 42.52 | 43.06 | 1,657,945 | +0.74(+1.75%) |
Jul 01, 2021 | 42.85 | 42.92 | 41.93 | 42.32 | 1,490,888 | -0.08(-0.18%) |
Jun 30, 2021 | 42.17 | 42.62 | 41.98 | 42.40 | 1,428,804 | +0.27(+0.64%) |
Jun 29, 2021 | 41.61 | 42.31 | 41.29 | 42.13 | 1,627,358 | -0.12(-0.30%) |
Jun 28, 2021 | 42.42 | 42.65 | 41.98 | 42.25 | 1,484,684 | -0.11(-0.25%) |
Jun 25, 2021 | 42.69 | 42.87 | 42.08 | 42.36 | 1,449,190 | +0.06(+0.14%) |
Jun 24, 2021 | 42.57 | 42.82 | 42.16 | 42.30 | 1,394,891 | -0.10(-0.23%) |
Jun 23, 2021 | 43.11 | 43.39 | 42.40 | 42.40 | 1,441,076 | -0.25(-0.59%) |
Jun 22, 2021 | 42.64 | 42.87 | 42.28 | 42.65 | 1,632,463 | -0.18(-0.43%) |
Jun 21, 2021 | 42.39 | 42.94 | 41.91 | 42.83 | 1,854,019 | +0.84(+1.99%) |
Jun 18, 2021 | 42.52 | 43.49 | 41.96 | 41.99 | 4,705,738 | -0.68(-1.60%) |
Jun 17, 2021 | 43.18 | 43.51 | 42.32 | 42.67 | 4,537,261 | -1.92(-4.31%) |
Jun 16, 2021 | 45.08 | 45.86 | 44.42 | 44.60 | 2,045,067 | -0.53(-1.17%) |
Jun 15, 2021 | 46.00 | 46.00 | 44.74 | 45.13 | 1,866,498 | -0.88(-1.90%) |
Jun 14, 2021 | 45.34 | 46.06 | 45.19 | 46.00 | 2,092,798 | -0.13(-0.29%) |
Jun 11, 2021 | 46.82 | 47.05 | 46.05 | 46.14 | 1,632,359 | -0.92(-1.96%) |
Jun 10, 2021 | 45.67 | 47.07 | 45.42 | 47.06 | 2,134,325 | +1.51(+3.32%) |
Jun 09, 2021 | 45.71 | 46.06 | 45.46 | 45.55 | 1,400,557 | +0.15(+0.34%) |
Jun 08, 2021 | 46.27 | 46.52 | 45.36 | 45.40 | 1,956,573 | -1.01(-2.18%) |
Jun 07, 2021 | 46.22 | 46.63 | 45.89 | 46.41 | 2,219,278 | -0.13(-0.27%) |
Jun 04, 2021 | 45.97 | 46.79 | 45.93 | 46.53 | 1,417,757 | +1.01(+2.22%) |
Jun 03, 2021 | 45.89 | 46.01 | 45.14 | 45.52 | 2,097,386 | -1.32(-2.81%) |
Jun 02, 2021 | 46.51 | 47.22 | 46.26 | 46.84 | 1,647,811 | +0.34(+0.72%) |