Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 47.05 | 47.41 | 46.91 | 47.11 | 697,788 | -0.43(-0.91%) |
Aug 30, 2021 | 47.28 | 47.66 | 47.27 | 47.55 | 461,163 | -0.13(-0.28%) |
Aug 27, 2021 | 47.23 | 47.80 | 47.19 | 47.68 | 436,087 | +0.28(+0.60%) |
Aug 26, 2021 | 47.06 | 47.89 | 46.95 | 47.40 | 599,208 | +1.43(+3.11%) |
Aug 25, 2021 | 45.58 | 46.23 | 45.54 | 45.97 | 477,261 | +0.27(+0.60%) |
Aug 24, 2021 | 45.73 | 45.91 | 45.63 | 45.70 | 368,103 | -0.36(-0.79%) |
Aug 23, 2021 | 45.62 | 46.07 | 45.59 | 46.06 | 315,380 | +0.37(+0.82%) |
Aug 20, 2021 | 45.04 | 45.71 | 45.04 | 45.69 | 187,752 | +0.35(+0.76%) |
Aug 19, 2021 | 45.00 | 45.45 | 44.94 | 45.34 | 332,728 | -0.42(-0.91%) |
Aug 18, 2021 | 45.85 | 46.14 | 45.74 | 45.76 | 242,234 | -0.12(-0.25%) |
Aug 17, 2021 | 46.22 | 46.29 | 45.60 | 45.87 | 191,940 | -0.74(-1.58%) |
Aug 16, 2021 | 46.52 | 46.66 | 46.30 | 46.61 | 217,676 | -0.39(-0.83%) |
Aug 13, 2021 | 47.09 | 47.17 | 46.90 | 47.00 | 205,279 | -0.22(-0.47%) |
Aug 12, 2021 | 47.27 | 47.33 | 47.02 | 47.22 | 260,688 | -0.11(-0.23%) |
Aug 11, 2021 | 46.67 | 47.34 | 46.57 | 47.33 | 414,246 | +1.38(+3.01%) |
Aug 10, 2021 | 45.28 | 45.98 | 45.23 | 45.94 | 299,562 | +0.90(+2.01%) |
Aug 09, 2021 | 44.95 | 45.16 | 44.82 | 45.04 | 340,872 | -0.04(-0.10%) |
Aug 06, 2021 | 45.15 | 45.24 | 44.94 | 45.08 | 236,206 | +0.49(+1.09%) |
Aug 05, 2021 | 45.07 | 45.10 | 44.49 | 44.60 | 489,522 | -0.21(-0.47%) |
Aug 04, 2021 | 45.02 | 45.25 | 44.82 | 44.81 | 596,217 | -0.20(-0.45%) |
Aug 03, 2021 | 44.71 | 45.04 | 44.32 | 45.01 | 323,034 | +0.85(+1.93%) |
Aug 02, 2021 | 44.85 | 45.03 | 44.15 | 44.16 | 301,805 | -0.09(-0.20%) |
Jul 30, 2021 | 44.54 | 44.77 | 44.15 | 44.25 | 242,330 | -0.35(-0.80%) |
Jul 29, 2021 | 44.89 | 44.93 | 44.60 | 44.60 | 346,981 | +0.00(+0.00%) |
Jul 28, 2021 | 43.70 | 44.70 | 43.38 | 44.60 | 446,706 | +1.06(+2.44%) |
Jul 27, 2021 | 43.42 | 43.59 | 43.19 | 43.54 | 558,025 | -0.24(-0.55%) |
Jul 26, 2021 | 43.71 | 43.81 | 43.50 | 43.78 | 328,534 | +0.47(+1.09%) |
Jul 23, 2021 | 43.35 | 43.43 | 43.13 | 43.31 | 230,515 | +0.34(+0.78%) |
Jul 22, 2021 | 43.26 | 43.26 | 42.88 | 42.97 | 213,364 | -0.35(-0.82%) |
Jul 21, 2021 | 42.78 | 43.39 | 42.77 | 43.33 | 270,306 | +0.86(+2.03%) |
Jul 20, 2021 | 41.82 | 42.64 | 41.71 | 42.47 | 392,542 | +0.74(+1.79%) |
Jul 19, 2021 | 42.04 | 42.15 | 41.50 | 41.72 | 502,951 | -1.51(-3.49%) |
Jul 16, 2021 | 43.81 | 43.83 | 43.18 | 43.23 | 368,648 | -0.45(-1.04%) |
Jul 15, 2021 | 43.52 | 43.83 | 43.39 | 43.68 | 398,294 | -0.42(-0.95%) |
Jul 14, 2021 | 44.20 | 44.44 | 43.97 | 44.10 | 253,763 | +0.00(+0.00%) |
Jul 13, 2021 | 44.40 | 44.44 | 44.06 | 44.10 | 297,518 | -0.27(-0.62%) |
Jul 12, 2021 | 43.99 | 44.53 | 43.82 | 44.37 | 283,790 | -0.36(-0.81%) |
Jul 09, 2021 | 44.37 | 44.84 | 44.30 | 44.74 | 388,541 | +1.14(+2.60%) |
Jul 08, 2021 | 43.66 | 43.83 | 43.34 | 43.60 | 368,248 | -1.22(-2.71%) |
Jul 07, 2021 | 44.43 | 44.88 | 44.36 | 44.82 | 220,032 | +0.63(+1.43%) |
Jul 06, 2021 | 44.78 | 44.78 | 43.76 | 44.19 | 357,731 | -0.73(-1.62%) |
Jul 02, 2021 | 44.96 | 44.97 | 44.66 | 44.91 | 354,383 | -0.43(-0.94%) |
Jul 01, 2021 | 45.17 | 45.38 | 44.99 | 45.34 | 393,813 | +0.25(+0.55%) |
Jun 30, 2021 | 45.01 | 45.21 | 44.68 | 45.09 | 410,469 | -0.33(-0.72%) |
Jun 29, 2021 | 45.67 | 45.80 | 45.30 | 45.42 | 231,179 | -0.02(-0.04%) |
Jun 28, 2021 | 45.69 | 45.70 | 45.18 | 45.44 | 657,181 | -0.90(-1.95%) |
Jun 25, 2021 | 46.65 | 46.65 | 46.25 | 46.34 | 476,074 | +0.49(+1.06%) |
Jun 24, 2021 | 45.39 | 45.88 | 45.30 | 45.85 | 312,432 | +0.92(+2.05%) |
Jun 23, 2021 | 45.13 | 45.27 | 44.88 | 44.93 | 329,277 | -0.51(-1.13%) |
Jun 22, 2021 | 45.41 | 45.59 | 45.15 | 45.45 | 289,943 | +0.42(+0.93%) |
Jun 21, 2021 | 44.49 | 45.11 | 44.41 | 45.03 | 369,857 | +1.26(+2.88%) |
Jun 18, 2021 | 43.67 | 43.94 | 43.54 | 43.77 | 439,150 | -1.02(-2.28%) |
Jun 17, 2021 | 45.12 | 45.23 | 44.44 | 44.79 | 406,275 | -0.62(-1.37%) |
Jun 16, 2021 | 45.69 | 45.85 | 45.28 | 45.41 | 346,605 | -0.51(-1.12%) |
Jun 15, 2021 | 45.79 | 46.00 | 45.58 | 45.93 | 325,519 | +0.16(+0.35%) |
Jun 14, 2021 | 46.11 | 46.21 | 45.58 | 45.77 | 376,500 | -0.85(-1.83%) |
Jun 11, 2021 | 46.66 | 46.70 | 46.36 | 46.62 | 372,007 | +0.37(+0.81%) |
Jun 10, 2021 | 46.85 | 46.91 | 46.20 | 46.25 | 409,820 | +0.21(+0.46%) |
Jun 09, 2021 | 46.44 | 46.49 | 45.98 | 46.03 | 386,698 | -1.06(-2.26%) |
Jun 08, 2021 | 47.02 | 47.24 | 46.91 | 47.10 | 263,617 | +0.01(+0.02%) |
Jun 07, 2021 | 47.18 | 47.25 | 46.96 | 47.09 | 366,474 | +0.65(+1.39%) |
Jun 04, 2021 | 46.73 | 46.73 | 46.21 | 46.44 | 375,795 | -0.06(-0.13%) |
Jun 03, 2021 | 46.67 | 46.80 | 46.43 | 46.50 | 450,097 | -0.10(-0.21%) |
Jun 02, 2021 | 46.70 | 46.87 | 46.41 | 46.60 | 516,500 | -0.09(-0.19%) |