Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.62 | 44.04 | 43.62 | 43.78 | 72,631 | +0.05(+0.10%) |
Aug 30, 2021 | 43.92 | 43.97 | 43.15 | 43.73 | 138,175 | -0.05(-0.10%) |
Aug 27, 2021 | 42.67 | 43.80 | 42.67 | 43.78 | 91,922 | +1.32(+3.10%) |
Aug 26, 2021 | 42.83 | 43.02 | 42.44 | 42.46 | 53,282 | -0.43(-1.01%) |
Aug 25, 2021 | 43.46 | 43.46 | 42.67 | 42.89 | 53,862 | -0.52(-1.21%) |
Aug 24, 2021 | 43.76 | 43.76 | 43.31 | 43.42 | 47,716 | -0.12(-0.28%) |
Aug 23, 2021 | 43.53 | 43.72 | 43.24 | 43.54 | 58,933 | +0.08(+0.19%) |
Aug 20, 2021 | 42.89 | 43.86 | 42.89 | 43.46 | 78,646 | +0.44(+1.03%) |
Aug 19, 2021 | 43.46 | 43.73 | 42.77 | 43.02 | 106,949 | -0.66(-1.51%) |
Aug 18, 2021 | 44.29 | 44.61 | 43.49 | 43.68 | 78,916 | -0.68(-1.54%) |
Aug 17, 2021 | 44.02 | 44.45 | 43.78 | 44.36 | 60,395 | +0.14(+0.33%) |
Aug 16, 2021 | 43.86 | 44.38 | 43.74 | 44.22 | 72,859 | +0.13(+0.29%) |
Aug 13, 2021 | 44.20 | 44.32 | 43.94 | 44.09 | 52,476 | -0.11(-0.26%) |
Aug 12, 2021 | 44.77 | 44.77 | 44.03 | 44.20 | 143,611 | -0.36(-0.80%) |
Aug 11, 2021 | 44.88 | 45.02 | 44.03 | 44.56 | 76,768 | -0.32(-0.71%) |
Aug 10, 2021 | 43.88 | 44.96 | 43.88 | 44.88 | 161,327 | +1.01(+2.31%) |
Aug 09, 2021 | 44.03 | 44.11 | 43.75 | 43.87 | 63,355 | -0.08(-0.17%) |
Aug 06, 2021 | 43.54 | 43.97 | 43.37 | 43.94 | 130,463 | +0.75(+1.74%) |
Aug 05, 2021 | 43.06 | 43.24 | 42.75 | 43.19 | 56,930 | +0.35(+0.82%) |
Aug 04, 2021 | 43.11 | 43.30 | 42.83 | 42.84 | 59,449 | -0.57(-1.31%) |
Aug 03, 2021 | 43.98 | 44.12 | 43.21 | 43.41 | 133,753 | -0.39(-0.89%) |
Aug 02, 2021 | 43.75 | 44.54 | 43.72 | 43.80 | 136,505 | +0.29(+0.66%) |
Jul 30, 2021 | 43.19 | 43.90 | 43.19 | 43.51 | 108,979 | +0.10(+0.23%) |
Jul 29, 2021 | 43.27 | 43.55 | 42.98 | 43.41 | 103,797 | +0.25(+0.58%) |
Jul 28, 2021 | 43.08 | 43.79 | 42.98 | 43.16 | 94,421 | -0.01(-0.02%) |
Jul 27, 2021 | 42.75 | 43.61 | 42.66 | 43.17 | 155,822 | +0.17(+0.39%) |
Jul 26, 2021 | 42.41 | 43.16 | 42.15 | 43.00 | 198,870 | +0.65(+1.54%) |
Jul 23, 2021 | 42.29 | 42.59 | 41.84 | 42.35 | 145,953 | +0.31(+0.74%) |
Jul 22, 2021 | 43.15 | 43.15 | 41.96 | 42.03 | 71,754 | -1.13(-2.61%) |
Jul 21, 2021 | 43.64 | 44.07 | 43.15 | 43.16 | 75,561 | -0.06(-0.14%) |
Jul 20, 2021 | 43.91 | 44.23 | 43.12 | 43.22 | 103,227 | +0.05(+0.11%) |
Jul 19, 2021 | 44.68 | 44.68 | 42.82 | 43.18 | 78,055 | -1.30(-2.92%) |
Jul 16, 2021 | 43.70 | 44.86 | 43.68 | 44.48 | 86,745 | +0.15(+0.34%) |
Jul 15, 2021 | 43.63 | 44.37 | 43.43 | 44.32 | 83,798 | +0.49(+1.13%) |
Jul 14, 2021 | 44.02 | 44.29 | 43.75 | 43.83 | 68,763 | -0.16(-0.36%) |
Jul 13, 2021 | 44.68 | 45.25 | 43.97 | 43.99 | 45,035 | -0.94(-2.08%) |
Jul 12, 2021 | 44.78 | 45.05 | 44.32 | 44.92 | 81,349 | +0.17(+0.37%) |
Jul 09, 2021 | 44.77 | 46.38 | 44.49 | 44.76 | 86,095 | +0.46(+1.05%) |
Jul 08, 2021 | 45.02 | 45.27 | 44.24 | 44.29 | 98,144 | -0.78(-1.74%) |
Jul 07, 2021 | 44.25 | 45.35 | 44.17 | 45.08 | 186,519 | +0.61(+1.37%) |
Jul 06, 2021 | 45.56 | 45.56 | 44.08 | 44.47 | 124,882 | -1.00(-2.21%) |
Jul 02, 2021 | 45.71 | 45.91 | 45.33 | 45.47 | 54,127 | -0.33(-0.71%) |
Jul 01, 2021 | 45.69 | 45.96 | 45.45 | 45.80 | 98,889 | +0.40(+0.87%) |
Jun 30, 2021 | 45.31 | 45.70 | 45.17 | 45.40 | 106,431 | -0.08(-0.18%) |
Jun 29, 2021 | 45.47 | 45.72 | 45.37 | 45.49 | 86,660 | +0.16(+0.35%) |
Jun 28, 2021 | 45.77 | 46.08 | 45.03 | 45.33 | 83,965 | -0.49(-1.06%) |
Jun 25, 2021 | 45.53 | 46.15 | 45.34 | 45.81 | 256,765 | +0.22(+0.48%) |
Jun 24, 2021 | 46.09 | 46.25 | 45.27 | 45.59 | 130,801 | -0.60(-1.30%) |
Jun 23, 2021 | 46.49 | 47.92 | 46.01 | 46.20 | 136,621 | -0.33(-0.72%) |
Jun 22, 2021 | 45.84 | 46.61 | 45.39 | 46.53 | 183,812 | +0.69(+1.51%) |
Jun 21, 2021 | 45.28 | 46.10 | 45.04 | 45.84 | 132,236 | +0.75(+1.67%) |
Jun 18, 2021 | 46.54 | 46.59 | 45.01 | 45.08 | 226,170 | -1.92(-4.08%) |
Jun 17, 2021 | 47.62 | 47.66 | 46.94 | 47.00 | 133,745 | -0.61(-1.28%) |
Jun 16, 2021 | 47.12 | 47.96 | 47.00 | 47.61 | 116,335 | +0.02(+0.05%) |
Jun 15, 2021 | 47.21 | 47.71 | 46.82 | 47.59 | 127,517 | +0.27(+0.58%) |
Jun 14, 2021 | 47.19 | 47.56 | 47.03 | 47.31 | 65,572 | +0.07(+0.14%) |
Jun 11, 2021 | 47.34 | 47.39 | 46.94 | 47.25 | 94,729 | +0.11(+0.24%) |
Jun 10, 2021 | 47.67 | 47.67 | 47.06 | 47.13 | 44,504 | -0.39(-0.81%) |
Jun 09, 2021 | 48.31 | 48.31 | 47.52 | 47.52 | 79,389 | -0.73(-1.51%) |
Jun 08, 2021 | 48.03 | 48.52 | 47.74 | 48.25 | 168,163 | +0.47(+0.98%) |
Jun 07, 2021 | 48.26 | 48.26 | 47.39 | 47.78 | 139,793 | -0.14(-0.28%) |
Jun 04, 2021 | 48.47 | 48.61 | 47.80 | 47.91 | 101,986 | -0.76(-1.56%) |
Jun 03, 2021 | 48.81 | 48.95 | 48.39 | 48.67 | 67,004 | -0.14(-0.28%) |
Jun 02, 2021 | 49.31 | 49.43 | 48.61 | 48.81 | 52,472 | -0.38(-0.77%) |