Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 45.00 | 45.08 | 45.00 | 45.04 | 27,002 | -0.07(-0.15%) |
Aug 30, 2021 | 45.18 | 45.18 | 45.06 | 45.11 | 1,058 | -0.07(-0.16%) |
Aug 27, 2021 | 45.10 | 45.19 | 45.10 | 45.19 | 3,095 | +0.87(+1.97%) |
Aug 26, 2021 | 44.62 | 44.62 | 44.31 | 44.31 | 2,275 | -0.60(-1.33%) |
Aug 25, 2021 | 44.45 | 44.91 | 44.45 | 44.91 | 2,195 | +0.53(+1.19%) |
Aug 24, 2021 | 44.30 | 44.38 | 44.30 | 44.38 | 771 | +0.50(+1.14%) |
Aug 23, 2021 | 43.33 | 43.93 | 43.33 | 43.88 | 3,705 | +0.60(+1.38%) |
Aug 20, 2021 | 43.21 | 43.28 | 43.21 | 43.28 | 1,117 | +0.60(+1.41%) |
Aug 19, 2021 | 43.01 | 43.12 | 42.53 | 42.68 | 3,253 | -0.59(-1.37%) |
Aug 18, 2021 | 43.66 | 43.89 | 43.28 | 43.28 | 3,180 | -0.38(-0.88%) |
Aug 17, 2021 | 43.67 | 43.72 | 43.19 | 43.66 | 4,530 | -0.68(-1.54%) |
Aug 16, 2021 | 44.31 | 44.52 | 44.31 | 44.34 | 25,963 | -0.23(-0.53%) |
Aug 13, 2021 | 44.75 | 44.81 | 44.58 | 44.58 | 5,428 | -0.35(-0.78%) |
Aug 12, 2021 | 44.97 | 44.97 | 44.80 | 44.93 | 3,207 | -0.00(-0.00%) |
Aug 11, 2021 | 44.52 | 44.93 | 44.52 | 44.93 | 4,169 | +0.44(+0.98%) |
Aug 10, 2021 | 44.49 | 44.50 | 44.45 | 44.49 | 2,611 | +0.08(+0.18%) |
Aug 09, 2021 | 44.34 | 44.41 | 44.34 | 44.41 | 1,314 | -0.10(-0.22%) |
Aug 06, 2021 | 44.43 | 44.51 | 44.43 | 44.51 | 929 | +0.57(+1.30%) |
Aug 05, 2021 | 43.71 | 43.94 | 43.71 | 43.94 | 2,013 | +0.62(+1.42%) |
Aug 04, 2021 | 43.67 | 44.01 | 43.32 | 43.32 | 6,456 | -0.68(-1.55%) |
Aug 03, 2021 | 43.62 | 44.00 | 43.62 | 44.00 | 1,867 | +0.35(+0.80%) |
Aug 02, 2021 | 44.10 | 44.15 | 43.66 | 43.66 | 36,555 | -0.27(-0.62%) |
Jul 30, 2021 | 44.47 | 44.47 | 43.89 | 43.93 | 8,978 | -0.26(-0.59%) |
Jul 29, 2021 | 44.38 | 44.46 | 44.19 | 44.19 | 3,084 | +0.39(+0.90%) |
Jul 28, 2021 | 43.63 | 43.79 | 43.63 | 43.79 | 1,571 | +0.34(+0.77%) |
Jul 27, 2021 | 43.12 | 43.46 | 43.12 | 43.46 | 2,420 | -0.30(-0.68%) |
Jul 26, 2021 | 43.96 | 44.02 | 43.57 | 43.76 | 4,696 | +0.49(+1.13%) |
Jul 23, 2021 | 43.19 | 43.27 | 43.19 | 43.27 | 1,299 | +0.09(+0.20%) |
Jul 22, 2021 | 43.31 | 43.54 | 43.04 | 43.18 | 34,296 | -0.64(-1.46%) |
Jul 21, 2021 | 43.86 | 43.91 | 43.82 | 43.82 | 1,975 | +0.81(+1.89%) |
Jul 20, 2021 | 42.56 | 43.07 | 42.56 | 43.00 | 41,804 | +1.26(+3.02%) |
Jul 19, 2021 | 41.48 | 42.05 | 41.39 | 41.75 | 4,459 | -0.89(-2.08%) |
Jul 16, 2021 | 43.31 | 43.34 | 42.63 | 42.63 | 53,118 | -0.87(-2.00%) |
Jul 15, 2021 | 43.42 | 43.51 | 43.42 | 43.51 | 1,020 | -0.32(-0.74%) |
Jul 14, 2021 | 43.79 | 43.83 | 43.79 | 43.83 | 1,706 | -0.26(-0.58%) |
Jul 13, 2021 | 44.16 | 44.26 | 44.09 | 44.09 | 2,457 | -0.79(-1.77%) |
Jul 12, 2021 | 44.66 | 44.88 | 44.65 | 44.88 | 2,280 | +0.16(+0.35%) |
Jul 09, 2021 | 44.57 | 44.72 | 44.52 | 44.72 | 1,584 | +1.06(+2.42%) |
Jul 08, 2021 | 43.49 | 43.93 | 43.49 | 43.67 | 7,803 | -0.47(-1.07%) |
Jul 07, 2021 | 44.43 | 44.44 | 44.10 | 44.14 | 2,756 | -0.19(-0.42%) |
Jul 06, 2021 | 44.42 | 44.42 | 43.98 | 44.33 | 40,136 | -0.76(-1.69%) |
Jul 02, 2021 | 45.59 | 45.59 | 45.03 | 45.09 | 1,992 | -0.38(-0.83%) |
Jul 01, 2021 | 45.40 | 46.14 | 45.33 | 45.47 | 8,065 | +0.32(+0.71%) |
Jun 30, 2021 | 45.14 | 45.15 | 45.14 | 45.15 | 1,532 | +0.16(+0.36%) |
Jun 29, 2021 | 45.13 | 45.18 | 44.91 | 44.99 | 8,906 | -0.01(-0.02%) |
Jun 28, 2021 | 44.92 | 45.33 | 44.79 | 44.99 | 38,258 | -0.37(-0.82%) |
Jun 25, 2021 | 45.49 | 45.68 | 45.36 | 45.37 | 4,625 | +0.14(+0.32%) |
Jun 24, 2021 | 44.74 | 45.22 | 44.74 | 45.22 | 9,208 | +0.43(+0.96%) |
Jun 23, 2021 | 44.60 | 44.83 | 44.60 | 44.79 | 8,771 | +0.31(+0.69%) |
Jun 22, 2021 | 44.08 | 44.57 | 44.08 | 44.49 | 49,792 | +0.05(+0.11%) |
Jun 21, 2021 | 43.64 | 44.72 | 43.64 | 44.44 | 15,652 | +1.01(+2.32%) |
Jun 18, 2021 | 43.81 | 44.54 | 43.28 | 43.43 | 17,320 | -0.89(-2.00%) |
Jun 17, 2021 | 45.00 | 45.00 | 44.13 | 44.32 | 28,247 | -0.95(-2.10%) |
Jun 16, 2021 | 45.02 | 45.40 | 45.02 | 45.27 | 24,876 | -0.12(-0.27%) |
Jun 15, 2021 | 45.19 | 45.47 | 45.17 | 45.39 | 7,882 | +0.09(+0.19%) |
Jun 14, 2021 | 45.63 | 45.69 | 45.29 | 45.30 | 2,156 | -0.35(-0.76%) |
Jun 11, 2021 | 45.58 | 45.65 | 45.49 | 45.65 | 2,583 | +0.39(+0.86%) |
Jun 10, 2021 | 45.45 | 45.46 | 45.26 | 45.26 | 3,952 | -0.38(-0.84%) |
Jun 09, 2021 | 45.82 | 45.92 | 45.64 | 45.64 | 5,692 | -0.25(-0.54%) |
Jun 08, 2021 | 45.62 | 45.89 | 45.27 | 45.89 | 4,677 | +0.48(+1.06%) |
Jun 07, 2021 | 45.34 | 45.52 | 45.34 | 45.41 | 63,426 | +0.24(+0.52%) |
Jun 04, 2021 | 44.93 | 45.18 | 44.86 | 45.18 | 3,240 | +0.13(+0.29%) |
Jun 03, 2021 | 44.80 | 45.14 | 44.78 | 45.05 | 2,092 | -0.17(-0.38%) |
Jun 02, 2021 | 45.16 | 45.27 | 45.16 | 45.22 | 1,586 | -0.04(-0.10%) |