Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 49.40 | 49.60 | 48.89 | 49.35 | 894,911 | -0.05(-0.10%) |
Aug 30, 2021 | 49.44 | 49.62 | 48.93 | 49.40 | 531,223 | +0.11(+0.22%) |
Aug 27, 2021 | 48.48 | 49.46 | 48.17 | 49.29 | 674,016 | +0.74(+1.52%) |
Aug 26, 2021 | 49.27 | 49.59 | 48.54 | 48.55 | 922,313 | -0.71(-1.44%) |
Aug 25, 2021 | 48.70 | 49.52 | 48.70 | 49.26 | 514,759 | +0.55(+1.13%) |
Aug 24, 2021 | 48.32 | 48.92 | 48.22 | 48.71 | 417,927 | +0.62(+1.29%) |
Aug 23, 2021 | 48.31 | 48.80 | 47.90 | 48.09 | 660,751 | -0.17(-0.35%) |
Aug 20, 2021 | 47.72 | 48.49 | 46.83 | 48.26 | 477,796 | +0.65(+1.37%) |
Aug 19, 2021 | 47.57 | 48.07 | 47.26 | 47.61 | 864,098 | -0.28(-0.58%) |
Aug 18, 2021 | 47.81 | 48.31 | 47.55 | 47.89 | 440,861 | +0.06(+0.13%) |
Aug 17, 2021 | 47.06 | 48.00 | 47.06 | 47.83 | 981,629 | +0.28(+0.59%) |
Aug 16, 2021 | 47.68 | 47.84 | 47.40 | 47.55 | 588,648 | -0.15(-0.31%) |
Aug 13, 2021 | 47.87 | 48.02 | 47.61 | 47.70 | 1,003,681 | +0.07(+0.15%) |
Aug 12, 2021 | 47.51 | 48.21 | 47.24 | 47.63 | 718,986 | +0.13(+0.27%) |
Aug 11, 2021 | 47.71 | 47.71 | 47.05 | 47.50 | 1,254,256 | -0.21(-0.44%) |
Aug 10, 2021 | 47.92 | 48.08 | 47.06 | 47.71 | 1,348,172 | -0.01(-0.02%) |
Aug 09, 2021 | 48.68 | 48.75 | 47.61 | 47.72 | 1,027,025 | -0.95(-1.95%) |
Aug 06, 2021 | 47.97 | 48.91 | 47.97 | 48.67 | 614,240 | +0.59(+1.23%) |
Aug 05, 2021 | 47.23 | 48.08 | 47.01 | 48.08 | 784,948 | +1.14(+2.43%) |
Aug 04, 2021 | 46.79 | 47.22 | 46.52 | 46.94 | 727,665 | +0.06(+0.13%) |
Aug 03, 2021 | 46.67 | 46.90 | 45.77 | 46.88 | 658,852 | +0.31(+0.67%) |
Aug 02, 2021 | 46.39 | 46.69 | 46.04 | 46.57 | 600,093 | +0.37(+0.80%) |
Jul 30, 2021 | 46.33 | 46.91 | 46.00 | 46.20 | 989,597 | -0.19(-0.41%) |
Jul 29, 2021 | 45.76 | 47.24 | 45.76 | 46.39 | 493,935 | -0.21(-0.45%) |
Jul 28, 2021 | 47.08 | 47.55 | 46.45 | 46.60 | 631,479 | -0.43(-0.91%) |
Jul 27, 2021 | 46.80 | 47.73 | 46.10 | 47.03 | 693,254 | +1.42(+3.11%) |
Jul 26, 2021 | 45.83 | 46.08 | 45.18 | 45.61 | 548,267 | -0.12(-0.26%) |
Jul 23, 2021 | 46.21 | 46.33 | 45.37 | 45.73 | 572,874 | -0.21(-0.46%) |
Jul 22, 2021 | 45.86 | 46.06 | 45.48 | 45.94 | 474,418 | -0.11(-0.24%) |
Jul 21, 2021 | 45.82 | 46.46 | 45.79 | 46.05 | 453,751 | +0.53(+1.16%) |
Jul 20, 2021 | 44.00 | 45.95 | 43.95 | 45.52 | 1,026,043 | +1.57(+3.57%) |
Jul 19, 2021 | 44.43 | 44.93 | 43.87 | 43.95 | 843,445 | -1.14(-2.53%) |
Jul 16, 2021 | 45.53 | 46.06 | 44.93 | 45.09 | 398,466 | -0.37(-0.81%) |
Jul 15, 2021 | 45.92 | 46.37 | 45.28 | 45.46 | 632,471 | -0.56(-1.22%) |
Jul 14, 2021 | 45.83 | 46.31 | 45.83 | 46.02 | 608,038 | +0.47(+1.03%) |
Jul 13, 2021 | 46.06 | 46.31 | 45.40 | 45.55 | 404,518 | -0.67(-1.45%) |
Jul 12, 2021 | 46.42 | 46.50 | 45.70 | 46.22 | 325,606 | -0.30(-0.64%) |
Jul 09, 2021 | 45.63 | 46.67 | 45.18 | 46.52 | 405,093 | +0.93(+2.04%) |
Jul 08, 2021 | 45.31 | 46.00 | 45.17 | 45.59 | 524,901 | -0.42(-0.91%) |
Jul 07, 2021 | 46.62 | 46.72 | 45.83 | 46.01 | 533,091 | -0.52(-1.12%) |
Jul 06, 2021 | 46.49 | 46.66 | 46.16 | 46.53 | 1,387,650 | +0.04(+0.09%) |
Jul 02, 2021 | 46.21 | 46.73 | 46.17 | 46.49 | 468,152 | +0.16(+0.35%) |
Jul 01, 2021 | 46.35 | 46.66 | 46.22 | 46.33 | 615,681 | -0.06(-0.13%) |
Jun 30, 2021 | 46.77 | 46.98 | 45.90 | 46.39 | 1,305,747 | -0.51(-1.09%) |
Jun 29, 2021 | 46.29 | 47.32 | 46.29 | 46.90 | 688,467 | -0.04(-0.09%) |
Jun 28, 2021 | 47.08 | 47.31 | 46.28 | 46.94 | 899,154 | -0.14(-0.30%) |
Jun 25, 2021 | 46.20 | 47.40 | 46.01 | 47.08 | 2,370,850 | +1.07(+2.33%) |
Jun 24, 2021 | 45.00 | 46.27 | 44.92 | 46.01 | 1,105,039 | +1.03(+2.29%) |
Jun 23, 2021 | 45.00 | 45.37 | 44.55 | 44.98 | 793,002 | +0.32(+0.72%) |
Jun 22, 2021 | 44.18 | 44.95 | 43.73 | 44.66 | 923,526 | +0.53(+1.20%) |
Jun 21, 2021 | 44.25 | 44.56 | 43.75 | 44.13 | 582,410 | +0.44(+1.01%) |
Jun 18, 2021 | 43.53 | 44.09 | 43.10 | 43.69 | 1,025,238 | -0.32(-0.73%) |
Jun 17, 2021 | 44.70 | 45.00 | 43.95 | 44.01 | 729,849 | -0.78(-1.74%) |
Jun 16, 2021 | 45.02 | 45.09 | 44.27 | 44.79 | 694,482 | -0.14(-0.31%) |
Jun 15, 2021 | 45.63 | 45.73 | 44.86 | 44.93 | 454,346 | -0.73(-1.60%) |
Jun 14, 2021 | 45.78 | 46.26 | 45.54 | 45.66 | 559,389 | +0.00(+0.00%) |
Jun 11, 2021 | 45.72 | 45.89 | 45.06 | 45.66 | 422,600 | +0.19(+0.42%) |
Jun 10, 2021 | 45.34 | 45.72 | 44.69 | 45.47 | 674,071 | +0.11(+0.24%) |
Jun 09, 2021 | 45.94 | 46.45 | 45.15 | 45.36 | 552,708 | -0.68(-1.48%) |
Jun 08, 2021 | 44.34 | 46.20 | 44.13 | 46.04 | 1,140,400 | +1.68(+3.79%) |
Jun 07, 2021 | 44.31 | 44.59 | 43.73 | 44.36 | 764,478 | +0.47(+1.07%) |
Jun 04, 2021 | 43.87 | 44.08 | 43.45 | 43.89 | 568,606 | +0.28(+0.64%) |
Jun 03, 2021 | 44.01 | 44.14 | 42.93 | 43.61 | 828,971 | -0.78(-1.76%) |
Jun 02, 2021 | 44.00 | 44.59 | 43.33 | 44.39 | 1,034,034 | +0.39(+0.89%) |