Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.31 | 45.31 | 44.67 | 44.73 | 176,933 | -0.72(-1.58%) |
Aug 30, 2021 | 45.37 | 45.54 | 44.97 | 45.45 | 247,726 | +0.32(+0.70%) |
Aug 27, 2021 | 44.35 | 45.23 | 44.17 | 45.13 | 274,219 | +0.87(+1.97%) |
Aug 26, 2021 | 44.86 | 44.86 | 44.16 | 44.26 | 178,054 | -0.72(-1.59%) |
Aug 25, 2021 | 45.16 | 45.66 | 44.88 | 44.97 | 122,354 | -0.31(-0.68%) |
Aug 24, 2021 | 45.49 | 45.67 | 45.16 | 45.28 | 133,536 | -0.16(-0.35%) |
Aug 23, 2021 | 45.28 | 45.90 | 44.98 | 45.44 | 131,732 | +0.16(+0.36%) |
Aug 20, 2021 | 45.36 | 45.82 | 44.74 | 45.28 | 188,068 | +0.34(+0.76%) |
Aug 19, 2021 | 43.74 | 45.11 | 43.73 | 44.93 | 212,177 | +0.91(+2.06%) |
Aug 18, 2021 | 44.70 | 45.00 | 44.03 | 44.03 | 81,253 | -0.68(-1.51%) |
Aug 17, 2021 | 45.09 | 45.17 | 44.38 | 44.70 | 143,845 | -0.83(-1.83%) |
Aug 16, 2021 | 45.00 | 45.72 | 44.53 | 45.54 | 133,015 | +0.24(+0.54%) |
Aug 13, 2021 | 45.39 | 45.39 | 44.49 | 45.29 | 156,142 | -0.20(-0.43%) |
Aug 12, 2021 | 45.49 | 45.87 | 45.18 | 45.49 | 146,060 | -0.03(-0.07%) |
Aug 11, 2021 | 46.29 | 46.30 | 45.28 | 45.52 | 211,014 | -0.55(-1.18%) |
Aug 10, 2021 | 45.23 | 46.35 | 44.88 | 46.07 | 280,817 | +1.05(+2.33%) |
Aug 09, 2021 | 44.28 | 45.51 | 44.20 | 45.02 | 317,223 | +0.85(+1.93%) |
Aug 06, 2021 | 42.69 | 44.67 | 42.67 | 44.17 | 327,141 | +2.64(+6.36%) |
Aug 05, 2021 | 41.03 | 41.77 | 40.91 | 41.53 | 168,754 | +0.76(+1.85%) |
Aug 04, 2021 | 41.10 | 41.58 | 40.46 | 40.77 | 143,342 | -0.59(-1.43%) |
Aug 03, 2021 | 40.74 | 41.69 | 40.45 | 41.36 | 294,940 | +0.75(+1.84%) |
Aug 02, 2021 | 40.97 | 41.56 | 40.46 | 40.61 | 155,158 | -0.20(-0.50%) |
Jul 30, 2021 | 40.64 | 41.31 | 40.64 | 40.82 | 183,436 | +0.03(+0.06%) |
Jul 29, 2021 | 40.15 | 40.84 | 39.84 | 40.79 | 108,994 | +0.83(+2.09%) |
Jul 28, 2021 | 39.57 | 40.34 | 39.01 | 39.96 | 146,896 | +0.64(+1.62%) |
Jul 27, 2021 | 39.20 | 39.84 | 38.89 | 39.32 | 320,454 | -0.09(-0.22%) |
Jul 26, 2021 | 39.87 | 39.88 | 39.29 | 39.40 | 159,373 | -0.43(-1.07%) |
Jul 23, 2021 | 39.59 | 39.90 | 39.24 | 39.83 | 171,057 | +0.37(+0.93%) |
Jul 22, 2021 | 40.59 | 40.74 | 39.40 | 39.46 | 129,238 | -1.11(-2.74%) |
Jul 21, 2021 | 40.61 | 41.09 | 40.32 | 40.57 | 145,878 | +0.24(+0.59%) |
Jul 20, 2021 | 40.02 | 41.28 | 39.94 | 40.34 | 260,847 | +0.23(+0.57%) |
Jul 19, 2021 | 39.43 | 40.41 | 39.42 | 40.11 | 189,388 | +0.21(+0.53%) |
Jul 16, 2021 | 40.40 | 40.55 | 39.85 | 39.90 | 144,564 | -0.14(-0.36%) |
Jul 15, 2021 | 40.21 | 40.46 | 39.84 | 40.04 | 140,018 | -0.16(-0.41%) |
Jul 14, 2021 | 40.52 | 40.70 | 39.97 | 40.21 | 124,179 | -0.20(-0.49%) |
Jul 13, 2021 | 40.88 | 41.31 | 40.40 | 40.40 | 116,602 | -0.75(-1.82%) |
Jul 12, 2021 | 41.45 | 41.61 | 40.71 | 41.15 | 140,388 | -0.33(-0.81%) |
Jul 09, 2021 | 41.56 | 41.91 | 40.86 | 41.49 | 126,055 | +0.29(+0.70%) |
Jul 08, 2021 | 40.68 | 41.85 | 40.66 | 41.20 | 234,623 | -0.43(-1.04%) |
Jul 07, 2021 | 40.96 | 42.18 | 40.91 | 41.63 | 166,862 | +0.62(+1.51%) |
Jul 06, 2021 | 41.38 | 41.79 | 40.28 | 41.01 | 245,332 | -0.45(-1.09%) |
Jul 02, 2021 | 41.32 | 41.79 | 40.89 | 41.47 | 271,579 | +0.35(+0.86%) |
Jul 01, 2021 | 41.18 | 41.67 | 40.92 | 41.11 | 588,724 | +0.01(+0.02%) |
Jun 30, 2021 | 41.60 | 42.05 | 40.99 | 41.10 | 704,016 | -0.77(-1.84%) |
Jun 29, 2021 | 40.60 | 42.02 | 40.49 | 41.87 | 235,549 | +1.54(+3.81%) |
Jun 28, 2021 | 40.24 | 40.56 | 39.62 | 40.34 | 356,686 | +0.22(+0.56%) |
Jun 25, 2021 | 40.36 | 40.88 | 39.92 | 40.11 | 596,002 | -0.12(-0.29%) |
Jun 24, 2021 | 40.19 | 40.68 | 39.80 | 40.23 | 196,836 | +0.18(+0.44%) |
Jun 23, 2021 | 40.72 | 40.77 | 40.00 | 40.05 | 209,022 | -0.64(-1.58%) |
Jun 22, 2021 | 41.05 | 41.05 | 40.31 | 40.70 | 250,364 | -0.39(-0.94%) |
Jun 21, 2021 | 40.37 | 41.50 | 40.37 | 41.09 | 291,547 | +1.09(+2.73%) |
Jun 18, 2021 | 40.97 | 41.26 | 39.84 | 40.00 | 469,191 | -1.50(-3.62%) |
Jun 17, 2021 | 41.39 | 41.58 | 40.81 | 41.50 | 229,708 | +0.24(+0.57%) |
Jun 16, 2021 | 41.90 | 42.19 | 41.21 | 41.26 | 223,920 | -0.70(-1.67%) |
Jun 15, 2021 | 42.04 | 42.33 | 41.57 | 41.97 | 214,546 | +0.03(+0.06%) |
Jun 14, 2021 | 42.44 | 42.44 | 41.64 | 41.94 | 258,776 | -0.48(-1.13%) |
Jun 11, 2021 | 42.12 | 42.47 | 41.98 | 42.42 | 145,588 | +0.55(+1.30%) |
Jun 10, 2021 | 42.60 | 42.60 | 41.64 | 41.87 | 216,908 | -0.52(-1.22%) |
Jun 09, 2021 | 42.36 | 42.56 | 42.15 | 42.39 | 163,189 | -0.01(-0.02%) |
Jun 08, 2021 | 42.54 | 42.71 | 42.12 | 42.40 | 131,022 | +0.06(+0.14%) |
Jun 07, 2021 | 42.29 | 42.53 | 41.90 | 42.34 | 168,366 | +0.10(+0.23%) |
Jun 04, 2021 | 42.20 | 42.69 | 42.20 | 42.24 | 136,332 | +0.09(+0.22%) |
Jun 03, 2021 | 41.57 | 42.27 | 41.25 | 42.15 | 158,545 | +0.32(+0.75%) |
Jun 02, 2021 | 43.70 | 43.70 | 41.68 | 41.83 | 239,208 | -1.67(-3.83%) |