Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 01, 2021 | 45.65 | 45.65 | 45.65 | 0 | -0.35(-0.76%) | |
Aug 31, 2021 | 46.08 | 46.24 | 45.59 | 46.00 | 1,383,760 | +1.08(+2.40%) |
Aug 30, 2021 | 45.49 | 45.55 | 44.69 | 44.92 | 351,979 | -0.58(-1.27%) |
Aug 27, 2021 | 44.31 | 45.62 | 44.24 | 45.50 | 491,358 | +1.22(+2.76%) |
Aug 26, 2021 | 43.75 | 44.50 | 43.73 | 44.28 | 758,341 | +0.44(+1.00%) |
Aug 25, 2021 | 44.02 | 44.26 | 43.56 | 43.84 | 677,185 | -0.16(-0.36%) |
Aug 24, 2021 | 43.58 | 44.12 | 43.58 | 44.00 | 746,137 | +0.49(+1.13%) |
Aug 23, 2021 | 42.93 | 43.59 | 42.66 | 43.51 | 117,470 | +0.81(+1.90%) |
Aug 20, 2021 | 42.30 | 42.96 | 41.71 | 42.70 | 602,059 | +0.22(+0.52%) |
Aug 19, 2021 | 42.82 | 43.86 | 42.31 | 42.48 | 649,752 | -0.69(-1.60%) |
Aug 18, 2021 | 43.24 | 43.43 | 43.11 | 43.17 | 360,790 | -0.24(-0.55%) |
Aug 17, 2021 | 43.09 | 43.52 | 42.93 | 43.41 | 331,198 | +0.04(+0.09%) |
Aug 16, 2021 | 43.64 | 43.77 | 43.33 | 43.37 | 1,105,152 | -0.51(-1.16%) |
Aug 13, 2021 | 44.09 | 44.09 | 43.67 | 43.88 | 839,775 | -0.07(-0.16%) |
Aug 12, 2021 | 42.62 | 44.54 | 42.62 | 43.95 | 2,342,231 | +1.59(+3.74%) |
Aug 11, 2021 | 42.28 | 42.53 | 41.88 | 42.36 | 318,946 | +0.08(+0.19%) |
Aug 10, 2021 | 41.46 | 42.45 | 41.37 | 42.28 | 319,152 | +0.80(+1.92%) |
Aug 09, 2021 | 41.37 | 41.96 | 41.17 | 41.49 | 301,172 | +0.09(+0.22%) |
Aug 06, 2021 | 40.88 | 41.95 | 40.88 | 41.40 | 288,245 | -0.15(-0.36%) |
Aug 05, 2021 | 40.90 | 41.65 | 40.90 | 41.54 | 224,550 | +0.57(+1.39%) |
Aug 04, 2021 | 41.46 | 41.62 | 40.86 | 40.98 | 275,441 | -0.77(-1.84%) |
Aug 03, 2021 | 42.55 | 42.64 | 41.49 | 41.74 | 388,695 | -0.71(-1.67%) |
Aug 02, 2021 | 42.96 | 43.48 | 42.35 | 42.45 | 199,165 | -0.46(-1.07%) |
Jul 30, 2021 | 42.45 | 43.47 | 42.45 | 42.91 | 254,782 | -0.08(-0.19%) |
Jul 29, 2021 | 42.62 | 43.56 | 42.59 | 42.99 | 456,864 | +0.53(+1.24%) |
Jul 28, 2021 | 42.53 | 43.27 | 42.17 | 42.46 | 341,980 | -0.03(-0.07%) |
Jul 27, 2021 | 42.35 | 42.70 | 42.15 | 42.49 | 276,627 | -0.09(-0.21%) |
Jul 26, 2021 | 42.88 | 43.00 | 42.34 | 42.58 | 288,651 | +0.08(+0.19%) |
Jul 23, 2021 | 42.19 | 42.63 | 42.10 | 42.50 | 234,059 | +0.40(+0.95%) |
Jul 22, 2021 | 42.66 | 42.70 | 42.04 | 42.10 | 593,977 | -0.75(-1.75%) |
Jul 21, 2021 | 43.31 | 43.59 | 42.76 | 42.85 | 265,605 | -0.13(-0.30%) |
Jul 20, 2021 | 42.10 | 43.33 | 41.81 | 42.98 | 391,545 | +1.08(+2.57%) |
Jul 19, 2021 | 41.97 | 42.34 | 41.63 | 41.90 | 301,831 | -0.90(-2.10%) |
Jul 16, 2021 | 43.43 | 43.43 | 42.80 | 42.80 | 188,742 | -0.30(-0.69%) |
Jul 15, 2021 | 43.59 | 43.72 | 43.00 | 43.10 | 365,537 | -0.60(-1.37%) |
Jul 14, 2021 | 44.00 | 44.15 | 43.52 | 43.70 | 283,946 | -0.03(-0.07%) |
Jul 13, 2021 | 44.22 | 44.28 | 43.64 | 43.73 | 493,702 | -0.54(-1.22%) |
Jul 12, 2021 | 44.17 | 44.49 | 43.97 | 44.27 | 395,093 | -0.12(-0.27%) |
Jul 09, 2021 | 43.56 | 44.58 | 43.52 | 44.39 | 236,214 | +1.10(+2.53%) |
Jul 08, 2021 | 43.12 | 43.84 | 42.87 | 43.29 | 424,732 | -0.20(-0.46%) |
Jul 07, 2021 | 43.49 | 43.79 | 43.20 | 43.49 | 410,554 | -0.11(-0.25%) |
Jul 06, 2021 | 44.10 | 44.24 | 43.49 | 43.60 | 285,692 | -0.59(-1.33%) |
Jul 02, 2021 | 44.65 | 44.65 | 44.09 | 44.19 | 224,533 | -0.16(-0.36%) |
Jul 01, 2021 | 45.14 | 45.14 | 44.08 | 44.35 | 494,163 | -0.53(-1.18%) |
Jun 30, 2021 | 43.94 | 45.10 | 43.94 | 44.87 | 660,169 | +0.88(+1.99%) |
Jun 29, 2021 | 44.48 | 44.48 | 43.99 | 44.00 | 416,945 | -0.39(-0.88%) |
Jun 28, 2021 | 45.48 | 45.48 | 43.78 | 44.39 | 343,087 | -1.10(-2.41%) |
Jun 25, 2021 | 45.74 | 45.82 | 45.40 | 45.48 | 1,639,290 | -0.02(-0.04%) |
Jun 24, 2021 | 45.90 | 45.90 | 45.20 | 45.50 | 280,044 | -0.02(-0.04%) |
Jun 23, 2021 | 45.61 | 45.81 | 45.08 | 45.52 | 246,494 | +0.28(+0.62%) |
Jun 22, 2021 | 45.03 | 45.37 | 44.06 | 45.24 | 333,375 | +0.18(+0.40%) |
Jun 21, 2021 | 44.39 | 45.14 | 44.39 | 45.06 | 365,833 | +0.93(+2.10%) |
Jun 18, 2021 | 43.26 | 44.25 | 43.26 | 44.14 | 479,042 | -0.26(-0.58%) |
Jun 17, 2021 | 44.85 | 45.11 | 44.34 | 44.40 | 222,552 | -0.57(-1.26%) |
Jun 16, 2021 | 45.57 | 45.57 | 44.84 | 44.96 | 216,697 | -0.65(-1.42%) |
Jun 15, 2021 | 46.51 | 46.51 | 45.56 | 45.61 | 198,298 | -0.71(-1.53%) |
Jun 14, 2021 | 46.98 | 47.14 | 46.22 | 46.32 | 291,753 | -0.69(-1.46%) |
Jun 11, 2021 | 46.37 | 47.02 | 46.33 | 47.01 | 229,671 | +0.80(+1.73%) |
Jun 10, 2021 | 46.18 | 46.51 | 45.95 | 46.21 | 399,304 | +0.08(+0.17%) |
Jun 09, 2021 | 46.58 | 46.65 | 45.98 | 46.13 | 258,617 | -0.37(-0.79%) |
Jun 08, 2021 | 46.00 | 46.79 | 45.88 | 46.50 | 347,803 | +0.61(+1.33%) |
Jun 07, 2021 | 46.01 | 46.05 | 45.48 | 45.89 | 751,998 | +0.41(+0.90%) |
Jun 04, 2021 | 46.28 | 46.37 | 45.28 | 45.48 | 660,191 | -0.84(-1.81%) |
Jun 03, 2021 | 45.85 | 46.41 | 45.63 | 46.32 | 768,460 | +0.01(+0.02%) |
Jun 02, 2021 | 46.68 | 46.82 | 46.05 | 46.31 | 656,876 | -0.50(-1.06%) |
Jun 01, 2021 | 45.85 | 46.87 | 45.69 | 46.81 | 377,888 | +1.09(+2.38%) |
May 28, 2021 | 44.40 | 45.94 | 44.40 | 45.72 | 509,454 | +0.89(+1.98%) |
May 27, 2021 | 45.52 | 46.27 | 44.83 | 44.84 | 552,495 | -0.44(-0.97%) |
May 26, 2021 | 45.24 | 45.59 | 44.90 | 45.27 | 824,750 | +0.27(+0.60%) |
May 25, 2021 | 46.10 | 46.37 | 44.94 | 45.00 | 1,041,738 | -0.87(-1.89%) |
May 24, 2021 | 46.33 | 46.64 | 45.35 | 45.87 | 528,522 | -0.29(-0.63%) |
May 21, 2021 | 46.88 | 47.44 | 45.69 | 46.16 | 1,221,013 | -0.70(-1.49%) |
May 20, 2021 | 45.71 | 47.69 | 45.26 | 46.86 | 1,227,150 | +1.42(+3.12%) |
May 19, 2021 | 44.86 | 46.10 | 43.93 | 45.44 | 1,977,457 | +0.63(+1.40%) |
May 18, 2021 | 44.74 | 45.31 | 43.49 | 44.82 | 8,347,278 | +2.87(+6.85%) |
May 17, 2021 | 42.26 | 44.75 | 41.47 | 41.94 | 969,413 | -0.59(-1.38%) |
May 14, 2021 | 42.07 | 42.65 | 42.07 | 42.53 | 196,579 | +0.85(+2.03%) |
May 13, 2021 | 40.38 | 42.00 | 40.27 | 41.69 | 204,517 | +1.33(+3.30%) |
May 12, 2021 | 42.11 | 42.42 | 40.16 | 40.35 | 176,828 | -1.99(-4.70%) |
May 11, 2021 | 41.88 | 42.87 | 41.76 | 42.34 | 151,199 | -0.02(-0.05%) |
May 10, 2021 | 42.30 | 43.21 | 42.16 | 42.36 | 253,880 | -0.12(-0.28%) |
May 07, 2021 | 42.45 | 42.55 | 41.80 | 42.48 | 96,270 | +0.72(+1.71%) |
May 06, 2021 | 42.41 | 43.34 | 41.15 | 41.76 | 181,076 | -1.29(-3.00%) |
May 05, 2021 | 43.34 | 43.34 | 42.35 | 43.06 | 193,750 | +0.09(+0.21%) |
May 04, 2021 | 42.84 | 43.18 | 42.55 | 42.97 | 161,530 | -0.03(-0.07%) |
May 03, 2021 | 42.79 | 43.34 | 41.89 | 43.00 | 237,676 | +0.69(+1.62%) |
Apr 30, 2021 | 41.88 | 42.61 | 41.47 | 42.31 | 240,906 | -0.20(-0.47%) |
Apr 29, 2021 | 42.74 | 43.22 | 41.89 | 42.51 | 118,628 | -0.06(-0.14%) |
Apr 28, 2021 | 42.28 | 42.61 | 41.76 | 42.57 | 154,959 | +0.36(+0.85%) |
Apr 27, 2021 | 41.84 | 42.73 | 41.30 | 42.21 | 144,389 | +0.35(+0.83%) |
Apr 26, 2021 | 42.71 | 42.78 | 41.77 | 41.86 | 155,696 | -0.83(-1.93%) |
Apr 23, 2021 | 42.25 | 42.90 | 41.56 | 42.69 | 234,267 | +0.72(+1.71%) |
Apr 22, 2021 | 42.53 | 42.53 | 41.34 | 41.97 | 125,893 | -0.36(-0.85%) |
Apr 21, 2021 | 41.38 | 42.51 | 41.13 | 42.33 | 172,341 | +0.95(+2.31%) |
Apr 20, 2021 | 42.51 | 42.55 | 41.03 | 41.38 | 251,403 | -1.08(-2.55%) |
Apr 19, 2021 | 43.36 | 43.73 | 42.19 | 42.46 | 182,776 | -0.97(-2.24%) |
Apr 16, 2021 | 43.21 | 43.70 | 42.81 | 43.43 | 214,049 | +0.50(+1.16%) |
Apr 15, 2021 | 42.27 | 42.94 | 41.91 | 42.94 | 173,090 | +0.85(+2.01%) |
Apr 14, 2021 | 41.61 | 42.41 | 40.76 | 42.09 | 176,720 | +0.69(+1.66%) |
Apr 13, 2021 | 41.67 | 41.88 | 39.38 | 41.41 | 190,580 | -0.51(-1.21%) |
Apr 12, 2021 | 41.45 | 41.99 | 40.99 | 41.91 | 209,286 | +0.73(+1.76%) |
Apr 09, 2021 | 40.60 | 41.28 | 40.38 | 41.19 | 197,955 | +0.75(+1.86%) |
Apr 08, 2021 | 40.61 | 40.61 | 39.81 | 40.44 | 205,259 | -0.02(-0.04%) |
Apr 07, 2021 | 40.92 | 40.92 | 40.30 | 40.45 | 217,630 | -0.37(-0.90%) |
Apr 06, 2021 | 40.86 | 41.31 | 40.57 | 40.82 | 200,031 | -0.03(-0.07%) |
Apr 05, 2021 | 40.21 | 41.01 | 39.97 | 40.85 | 210,284 | +1.03(+2.60%) |
Apr 01, 2021 | 38.38 | 40.13 | 38.16 | 39.82 | 264,443 | +1.35(+3.52%) |
Mar 31, 2021 | 38.59 | 39.15 | 38.18 | 38.46 | 200,834 | -0.15(-0.39%) |
Mar 30, 2021 | 38.13 | 38.97 | 37.79 | 38.61 | 141,167 | +0.56(+1.48%) |
Mar 29, 2021 | 38.38 | 39.25 | 36.28 | 38.05 | 280,686 | -0.68(-1.76%) |
Mar 26, 2021 | 38.33 | 38.78 | 37.72 | 38.73 | 132,473 | +0.86(+2.28%) |
Mar 25, 2021 | 36.86 | 38.00 | 36.69 | 37.87 | 124,211 | +1.06(+2.89%) |
Mar 24, 2021 | 37.74 | 38.57 | 36.75 | 36.80 | 176,454 | -0.66(-1.75%) |
Mar 23, 2021 | 38.14 | 38.53 | 37.27 | 37.46 | 156,500 | -1.02(-2.66%) |
Mar 22, 2021 | 39.09 | 39.52 | 38.38 | 38.48 | 152,580 | -0.93(-2.37%) |
Mar 19, 2021 | 38.13 | 39.43 | 37.96 | 39.42 | 738,008 | +1.51(+3.99%) |
Mar 18, 2021 | 38.19 | 38.72 | 37.75 | 37.91 | 138,326 | -0.37(-0.96%) |
Mar 17, 2021 | 39.15 | 39.17 | 38.13 | 38.28 | 154,774 | -0.90(-2.31%) |
Mar 16, 2021 | 39.60 | 40.00 | 38.66 | 39.18 | 170,394 | -0.43(-1.08%) |
Mar 15, 2021 | 39.77 | 39.96 | 38.80 | 39.61 | 149,514 | -0.04(-0.10%) |
Mar 12, 2021 | 39.45 | 40.02 | 39.40 | 39.65 | 201,979 | +0.33(+0.83%) |
Mar 11, 2021 | 38.94 | 39.35 | 38.40 | 39.32 | 149,010 | +0.22(+0.56%) |
Mar 10, 2021 | 38.95 | 39.80 | 38.71 | 39.10 | 242,399 | +0.27(+0.69%) |
Mar 09, 2021 | 38.74 | 39.12 | 38.10 | 38.83 | 201,818 | +0.32(+0.82%) |
Mar 08, 2021 | 37.11 | 38.80 | 37.09 | 38.52 | 181,451 | +1.77(+4.83%) |
Mar 05, 2021 | 36.52 | 36.93 | 35.87 | 36.74 | 336,863 | +0.80(+2.23%) |
Mar 04, 2021 | 36.22 | 36.87 | 35.67 | 35.94 | 335,635 | -0.26(-0.71%) |
Mar 03, 2021 | 35.41 | 36.74 | 35.41 | 36.20 | 262,847 | +0.62(+1.75%) |
Mar 02, 2021 | 36.99 | 38.24 | 35.37 | 35.57 | 411,647 | -0.18(-0.50%) |
Mar 01, 2021 | 35.66 | 36.66 | 34.09 | 35.75 | 512,260 | +3.47(+10.74%) |
Feb 26, 2021 | 31.84 | 32.91 | 31.69 | 32.28 | 257,542 | +0.12(+0.37%) |
Feb 25, 2021 | 33.14 | 33.65 | 32.05 | 32.16 | 215,158 | -0.75(-2.29%) |
Feb 24, 2021 | 31.64 | 33.17 | 31.44 | 32.92 | 201,629 | +1.48(+4.70%) |
Feb 23, 2021 | 31.06 | 31.61 | 30.94 | 31.44 | 167,179 | +0.20(+0.63%) |
Feb 22, 2021 | 30.59 | 31.38 | 30.41 | 31.24 | 206,747 | +0.48(+1.56%) |
Feb 19, 2021 | 31.30 | 31.67 | 30.72 | 30.76 | 686,846 | -0.41(-1.32%) |
Feb 18, 2021 | 30.51 | 31.46 | 30.30 | 31.17 | 562,953 | +0.54(+1.78%) |
Feb 17, 2021 | 30.77 | 31.03 | 30.22 | 30.63 | 245,569 | -0.37(-1.18%) |
Feb 16, 2021 | 31.14 | 31.38 | 30.35 | 31.00 | 589,881 | -0.01(-0.03%) |
Feb 12, 2021 | 30.92 | 31.30 | 30.61 | 31.01 | 178,624 | +0.06(+0.19%) |
Feb 11, 2021 | 31.60 | 31.88 | 30.56 | 30.95 | 183,715 | -0.67(-2.13%) |
Feb 10, 2021 | 32.29 | 32.54 | 31.46 | 31.62 | 252,140 | -0.35(-1.08%) |
Feb 09, 2021 | 31.96 | 32.37 | 31.55 | 31.97 | 345,660 | +0.19(+0.59%) |
Feb 08, 2021 | 31.30 | 32.18 | 31.30 | 31.78 | 167,332 | +0.17(+0.53%) |
Feb 05, 2021 | 32.25 | 32.30 | 31.09 | 31.61 | 180,844 | -0.23(-0.72%) |
Feb 04, 2021 | 31.65 | 31.97 | 31.40 | 31.84 | 171,985 | +0.37(+1.17%) |
Feb 03, 2021 | 31.17 | 31.83 | 30.94 | 31.47 | 121,127 | +0.16(+0.51%) |
Feb 02, 2021 | 30.91 | 31.68 | 30.43 | 31.31 | 210,497 | +0.92(+3.03%) |
Feb 01, 2021 | 30.57 | 31.08 | 29.81 | 30.39 | 233,742 | +0.00(+0.00%) |
Jan 29, 2021 | 31.83 | 32.32 | 30.07 | 30.39 | 382,579 | -1.35(-4.25%) |
Jan 28, 2021 | 33.05 | 33.51 | 31.30 | 31.74 | 258,845 | -1.31(-3.96%) |
Jan 27, 2021 | 34.34 | 34.71 | 32.14 | 33.05 | 309,086 | -1.92(-5.50%) |
Jan 26, 2021 | 34.90 | 36.00 | 33.45 | 34.97 | 244,615 | +1.64(+4.94%) |
Jan 25, 2021 | 33.38 | 34.17 | 33.01 | 33.32 | 106,540 | +0.01(+0.03%) |
Jan 22, 2021 | 32.62 | 33.36 | 32.30 | 33.31 | 144,514 | +0.28(+0.84%) |
Jan 21, 2021 | 34.11 | 34.11 | 32.59 | 33.04 | 162,491 | -0.94(-2.77%) |
Jan 20, 2021 | 34.30 | 35.28 | 33.77 | 33.98 | 210,423 | -0.34(-0.98%) |
Jan 19, 2021 | 32.47 | 34.40 | 32.09 | 34.31 | 308,822 | +2.22(+6.92%) |
Jan 15, 2021 | 32.56 | 33.00 | 31.71 | 32.10 | 218,487 | -0.76(-2.32%) |
Jan 14, 2021 | 31.97 | 33.10 | 31.85 | 32.86 | 152,630 | +1.10(+3.46%) |
Jan 13, 2021 | 32.26 | 32.30 | 31.60 | 31.76 | 134,853 | -0.51(-1.57%) |
Jan 12, 2021 | 31.73 | 32.33 | 31.51 | 32.26 | 114,564 | +0.65(+2.07%) |
Jan 11, 2021 | 31.74 | 32.16 | 31.38 | 31.61 | 139,437 | -0.45(-1.39%) |
Jan 08, 2021 | 32.99 | 32.99 | 31.75 | 32.06 | 210,211 | -0.92(-2.79%) |
Jan 07, 2021 | 32.43 | 33.33 | 32.32 | 32.98 | 208,628 | +0.30(+0.91%) |
Jan 06, 2021 | 30.97 | 32.97 | 30.71 | 32.68 | 335,959 | +2.13(+6.97%) |
Jan 05, 2021 | 28.80 | 31.01 | 28.80 | 30.55 | 245,085 | +1.24(+4.23%) |