Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.18 | 43.57 | 42.99 | 43.11 | 98,037 | +0.08(+0.19%) |
Aug 30, 2021 | 44.21 | 44.45 | 42.94 | 43.03 | 77,867 | -0.96(-2.19%) |
Aug 27, 2021 | 42.84 | 44.09 | 42.84 | 43.99 | 97,776 | +1.40(+3.29%) |
Aug 26, 2021 | 42.80 | 43.60 | 42.47 | 42.59 | 111,377 | -0.95(-2.19%) |
Aug 25, 2021 | 43.47 | 44.00 | 43.44 | 43.54 | 87,854 | +0.21(+0.49%) |
Aug 24, 2021 | 43.31 | 43.54 | 43.01 | 43.33 | 147,439 | -0.03(-0.06%) |
Aug 23, 2021 | 43.39 | 43.53 | 42.80 | 43.36 | 58,998 | +0.31(+0.72%) |
Aug 20, 2021 | 41.98 | 43.10 | 41.84 | 43.05 | 100,395 | +0.85(+2.02%) |
Aug 19, 2021 | 41.96 | 42.40 | 41.63 | 42.19 | 94,615 | -0.19(-0.45%) |
Aug 18, 2021 | 42.85 | 43.26 | 42.30 | 42.39 | 90,337 | -0.53(-1.24%) |
Aug 17, 2021 | 42.85 | 43.98 | 42.43 | 42.92 | 107,941 | -0.28(-0.66%) |
Aug 16, 2021 | 43.14 | 43.56 | 42.32 | 43.20 | 73,481 | -0.14(-0.32%) |
Aug 13, 2021 | 43.64 | 43.64 | 43.17 | 43.34 | 72,206 | -0.38(-0.86%) |
Aug 12, 2021 | 44.27 | 44.27 | 43.52 | 43.72 | 74,349 | -0.32(-0.72%) |
Aug 11, 2021 | 43.36 | 44.06 | 42.77 | 44.03 | 90,079 | +0.83(+1.92%) |
Aug 10, 2021 | 42.44 | 43.21 | 42.19 | 43.20 | 61,705 | +0.64(+1.50%) |
Aug 09, 2021 | 43.02 | 43.22 | 42.34 | 42.57 | 61,008 | -0.50(-1.16%) |
Aug 06, 2021 | 41.97 | 43.38 | 41.97 | 43.07 | 116,955 | +1.41(+3.39%) |
Aug 05, 2021 | 41.25 | 41.67 | 41.23 | 41.65 | 76,020 | +0.72(+1.76%) |
Aug 04, 2021 | 41.01 | 41.52 | 40.86 | 40.93 | 71,204 | -0.62(-1.49%) |
Aug 03, 2021 | 41.23 | 41.79 | 40.39 | 41.55 | 113,913 | +0.55(+1.33%) |
Aug 02, 2021 | 41.74 | 42.49 | 40.94 | 41.01 | 114,851 | -0.59(-1.42%) |
Jul 30, 2021 | 41.88 | 42.36 | 41.40 | 41.60 | 110,455 | -0.30(-0.72%) |
Jul 29, 2021 | 42.21 | 42.35 | 41.65 | 41.90 | 97,485 | -0.02(-0.04%) |
Jul 28, 2021 | 41.43 | 42.37 | 40.94 | 41.92 | 129,720 | +0.72(+1.75%) |
Jul 27, 2021 | 40.59 | 41.52 | 40.23 | 41.20 | 103,857 | +0.18(+0.44%) |
Jul 26, 2021 | 40.73 | 41.55 | 40.58 | 41.02 | 149,520 | +0.43(+1.06%) |
Jul 23, 2021 | 40.38 | 40.78 | 39.90 | 40.59 | 103,518 | +0.73(+1.83%) |
Jul 22, 2021 | 40.74 | 40.74 | 39.60 | 39.86 | 118,803 | -1.09(-2.67%) |
Jul 21, 2021 | 40.84 | 41.42 | 40.58 | 40.95 | 109,840 | +0.67(+1.65%) |
Jul 20, 2021 | 39.59 | 41.21 | 39.59 | 40.29 | 210,214 | +0.79(+2.01%) |
Jul 19, 2021 | 40.20 | 40.20 | 39.06 | 39.49 | 250,392 | -1.61(-3.93%) |
Jul 16, 2021 | 42.37 | 42.37 | 41.04 | 41.11 | 173,471 | -0.95(-2.26%) |
Jul 15, 2021 | 41.19 | 42.22 | 41.18 | 42.06 | 135,565 | +0.48(+1.16%) |
Jul 14, 2021 | 41.82 | 42.30 | 41.41 | 41.57 | 112,439 | -0.05(-0.11%) |
Jul 13, 2021 | 42.38 | 42.48 | 41.55 | 41.62 | 95,967 | -0.88(-2.06%) |
Jul 12, 2021 | 41.91 | 42.50 | 41.72 | 42.49 | 70,282 | +0.16(+0.39%) |
Jul 09, 2021 | 41.54 | 42.42 | 41.40 | 42.33 | 117,727 | +1.53(+3.75%) |
Jul 08, 2021 | 41.03 | 41.35 | 40.20 | 40.80 | 144,497 | -0.61(-1.48%) |
Jul 07, 2021 | 41.30 | 42.02 | 41.15 | 41.41 | 141,024 | -0.25(-0.59%) |
Jul 06, 2021 | 42.43 | 42.43 | 41.07 | 41.65 | 112,063 | -0.90(-2.12%) |
Jul 02, 2021 | 43.33 | 43.65 | 42.49 | 42.56 | 90,319 | -0.84(-1.93%) |
Jul 01, 2021 | 43.19 | 43.66 | 42.91 | 43.40 | 136,427 | +0.55(+1.28%) |
Jun 30, 2021 | 42.72 | 43.15 | 42.66 | 42.85 | 173,004 | -0.09(-0.21%) |
Jun 29, 2021 | 44.02 | 44.02 | 42.82 | 42.94 | 163,949 | -0.69(-1.59%) |
Jun 28, 2021 | 44.65 | 44.65 | 43.41 | 43.63 | 247,357 | -1.29(-2.86%) |
Jun 25, 2021 | 46.00 | 46.01 | 44.37 | 44.92 | 1,096,843 | -0.86(-1.87%) |
Jun 24, 2021 | 45.79 | 45.82 | 45.08 | 45.78 | 169,951 | +0.20(+0.44%) |
Jun 23, 2021 | 45.59 | 46.01 | 45.32 | 45.58 | 236,139 | +0.16(+0.36%) |
Jun 22, 2021 | 45.48 | 45.50 | 44.54 | 45.41 | 177,331 | -0.05(-0.10%) |
Jun 21, 2021 | 44.73 | 45.74 | 44.73 | 45.46 | 230,711 | +1.22(+2.76%) |
Jun 18, 2021 | 44.91 | 45.72 | 43.95 | 44.23 | 486,689 | -1.50(-3.27%) |
Jun 17, 2021 | 46.69 | 46.92 | 45.36 | 45.73 | 299,784 | -0.80(-1.72%) |
Jun 16, 2021 | 45.57 | 46.71 | 45.06 | 46.53 | 165,142 | +0.81(+1.78%) |
Jun 15, 2021 | 45.45 | 45.81 | 44.87 | 45.72 | 148,895 | +0.56(+1.23%) |
Jun 14, 2021 | 45.54 | 45.54 | 44.58 | 45.17 | 271,040 | -0.24(-0.52%) |
Jun 11, 2021 | 45.49 | 45.68 | 44.63 | 45.40 | 221,629 | +0.04(+0.08%) |
Jun 10, 2021 | 45.99 | 46.38 | 45.24 | 45.37 | 319,876 | -0.19(-0.42%) |
Jun 09, 2021 | 46.15 | 46.21 | 45.50 | 45.56 | 148,688 | -0.87(-1.87%) |
Jun 08, 2021 | 45.91 | 46.65 | 45.67 | 46.42 | 235,132 | +0.29(+0.63%) |
Jun 07, 2021 | 46.11 | 46.23 | 45.79 | 46.13 | 169,506 | +0.22(+0.48%) |
Jun 04, 2021 | 46.14 | 46.19 | 45.58 | 45.91 | 128,931 | -0.13(-0.28%) |
Jun 03, 2021 | 45.78 | 46.17 | 45.43 | 46.04 | 173,800 | +0.30(+0.66%) |
Jun 02, 2021 | 46.00 | 46.12 | 45.27 | 45.74 | 376,608 | +0.02(+0.04%) |