Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.40 | 46.51 | 45.45 | 46.20 | 748,690 | -0.13(-0.29%) |
Aug 30, 2021 | 46.86 | 46.86 | 46.06 | 46.33 | 281,902 | -0.27(-0.57%) |
Aug 27, 2021 | 45.79 | 47.08 | 45.54 | 46.59 | 545,491 | +0.95(+2.07%) |
Aug 26, 2021 | 46.12 | 46.20 | 45.14 | 45.65 | 376,544 | -0.64(-1.38%) |
Aug 25, 2021 | 46.25 | 46.84 | 45.86 | 46.28 | 448,627 | +0.00(+0.00%) |
Aug 24, 2021 | 45.47 | 47.29 | 45.16 | 46.28 | 468,520 | +1.14(+2.53%) |
Aug 23, 2021 | 45.53 | 45.65 | 44.07 | 45.14 | 360,876 | -0.38(-0.84%) |
Aug 20, 2021 | 44.30 | 45.59 | 44.11 | 45.52 | 432,440 | +1.16(+2.61%) |
Aug 19, 2021 | 43.83 | 44.79 | 43.81 | 44.37 | 372,903 | -0.15(-0.34%) |
Aug 18, 2021 | 43.90 | 45.22 | 43.44 | 44.52 | 383,464 | +0.30(+0.68%) |
Aug 17, 2021 | 45.44 | 45.61 | 43.77 | 44.22 | 417,215 | -1.95(-4.23%) |
Aug 16, 2021 | 45.28 | 46.66 | 44.96 | 46.17 | 445,333 | +0.47(+1.03%) |
Aug 13, 2021 | 46.04 | 46.31 | 45.36 | 45.70 | 231,812 | -0.27(-0.60%) |
Aug 12, 2021 | 46.66 | 46.97 | 45.43 | 45.97 | 313,070 | -0.68(-1.46%) |
Aug 11, 2021 | 45.23 | 46.73 | 44.90 | 46.66 | 333,366 | +1.38(+3.05%) |
Aug 10, 2021 | 44.88 | 45.77 | 44.69 | 45.28 | 320,306 | +0.42(+0.93%) |
Aug 09, 2021 | 45.15 | 45.63 | 44.56 | 44.86 | 287,630 | -0.47(-1.04%) |
Aug 06, 2021 | 45.95 | 46.24 | 45.13 | 45.33 | 247,269 | -0.31(-0.67%) |
Aug 05, 2021 | 45.51 | 46.16 | 45.40 | 45.64 | 398,251 | +0.31(+0.68%) |
Aug 04, 2021 | 46.47 | 46.75 | 45.32 | 45.33 | 316,684 | -1.68(-3.56%) |
Aug 03, 2021 | 47.13 | 47.26 | 46.14 | 47.01 | 550,623 | +0.43(+0.92%) |
Aug 02, 2021 | 46.97 | 47.66 | 46.20 | 46.58 | 743,805 | -0.19(-0.41%) |
Jul 30, 2021 | 46.03 | 47.46 | 46.03 | 46.77 | 634,531 | +0.53(+1.14%) |
Jul 29, 2021 | 44.96 | 47.10 | 44.96 | 46.25 | 892,305 | +1.51(+3.37%) |
Jul 28, 2021 | 44.61 | 45.10 | 44.14 | 44.74 | 737,126 | +0.25(+0.55%) |
Jul 27, 2021 | 43.93 | 44.63 | 43.56 | 44.49 | 431,985 | +0.18(+0.42%) |
Jul 26, 2021 | 45.15 | 45.71 | 44.19 | 44.31 | 320,366 | -0.65(-1.44%) |
Jul 23, 2021 | 43.91 | 45.17 | 43.55 | 44.96 | 573,362 | +1.51(+3.47%) |
Jul 22, 2021 | 43.77 | 43.81 | 42.82 | 43.45 | 412,496 | -0.58(-1.31%) |
Jul 21, 2021 | 42.83 | 44.05 | 42.81 | 44.03 | 588,267 | +1.35(+3.17%) |
Jul 20, 2021 | 41.68 | 43.02 | 41.59 | 42.68 | 626,595 | +1.18(+2.85%) |
Jul 19, 2021 | 41.40 | 42.56 | 41.16 | 41.49 | 530,297 | -0.41(-0.98%) |
Jul 16, 2021 | 42.02 | 42.76 | 41.69 | 41.90 | 804,285 | -0.03(-0.06%) |
Jul 15, 2021 | 42.12 | 42.40 | 41.37 | 41.93 | 588,812 | -0.46(-1.10%) |
Jul 14, 2021 | 42.59 | 42.98 | 42.03 | 42.40 | 695,726 | +0.77(+1.85%) |
Jul 13, 2021 | 42.77 | 43.16 | 41.32 | 41.62 | 806,221 | -1.55(-3.60%) |
Jul 12, 2021 | 43.26 | 43.26 | 42.48 | 43.18 | 440,900 | -0.06(-0.14%) |
Jul 09, 2021 | 43.12 | 43.78 | 42.87 | 43.24 | 431,490 | +0.55(+1.29%) |
Jul 08, 2021 | 43.67 | 44.12 | 42.49 | 42.69 | 758,915 | -2.13(-4.76%) |
Jul 07, 2021 | 43.79 | 45.18 | 43.77 | 44.82 | 458,073 | +1.03(+2.34%) |
Jul 06, 2021 | 45.39 | 45.39 | 43.24 | 43.79 | 732,804 | -1.66(-3.65%) |
Jul 02, 2021 | 45.77 | 45.87 | 45.12 | 45.45 | 1,112,430 | +0.10(+0.21%) |
Jul 01, 2021 | 44.48 | 45.48 | 44.27 | 45.35 | 910,551 | +0.96(+2.17%) |
Jun 30, 2021 | 44.25 | 44.77 | 43.93 | 44.39 | 474,112 | -0.10(-0.22%) |
Jun 29, 2021 | 44.39 | 45.37 | 44.26 | 44.48 | 546,341 | +0.25(+0.56%) |
Jun 28, 2021 | 44.07 | 44.73 | 43.92 | 44.24 | 667,832 | +0.51(+1.16%) |
Jun 25, 2021 | 44.40 | 44.97 | 43.73 | 43.73 | 2,480,963 | -0.89(-1.99%) |
Jun 24, 2021 | 45.34 | 45.40 | 43.87 | 44.62 | 926,402 | -0.73(-1.61%) |
Jun 23, 2021 | 45.99 | 46.02 | 44.76 | 45.34 | 664,197 | -0.50(-1.09%) |
Jun 22, 2021 | 46.24 | 46.24 | 45.46 | 45.84 | 480,004 | -0.45(-0.97%) |
Jun 21, 2021 | 46.18 | 46.79 | 45.87 | 46.29 | 388,324 | +0.50(+1.09%) |
Jun 18, 2021 | 45.87 | 47.17 | 45.62 | 45.79 | 731,839 | -0.54(-1.16%) |
Jun 17, 2021 | 45.69 | 47.00 | 44.88 | 46.33 | 731,787 | +0.53(+1.15%) |
Jun 16, 2021 | 46.87 | 46.96 | 45.75 | 45.80 | 356,248 | -1.10(-2.34%) |
Jun 15, 2021 | 46.00 | 47.28 | 45.91 | 46.90 | 482,818 | +1.08(+2.36%) |
Jun 14, 2021 | 47.13 | 47.46 | 45.69 | 45.82 | 762,018 | -1.49(-3.15%) |
Jun 11, 2021 | 46.75 | 47.52 | 46.69 | 47.31 | 347,069 | +0.92(+1.99%) |
Jun 10, 2021 | 47.40 | 47.58 | 45.85 | 46.39 | 736,144 | -1.31(-2.74%) |
Jun 09, 2021 | 49.43 | 49.43 | 47.55 | 47.69 | 465,779 | -1.61(-3.27%) |
Jun 08, 2021 | 49.55 | 49.81 | 49.26 | 49.31 | 357,128 | +0.01(+0.02%) |
Jun 07, 2021 | 49.97 | 50.05 | 48.64 | 49.30 | 456,843 | -0.42(-0.85%) |
Jun 04, 2021 | 48.75 | 49.82 | 47.99 | 49.72 | 398,110 | +1.16(+2.38%) |
Jun 03, 2021 | 48.94 | 49.08 | 47.76 | 48.56 | 426,444 | -0.88(-1.77%) |
Jun 02, 2021 | 50.60 | 50.78 | 48.97 | 49.44 | 633,352 | -1.08(-2.14%) |