Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 46.79 | 47.32 | 46.65 | 47.20 | 767,859 | +0.36(+0.77%) |
Aug 30, 2021 | 47.52 | 47.52 | 46.81 | 46.84 | 265,212 | -0.57(-1.21%) |
Aug 27, 2021 | 46.89 | 47.66 | 46.73 | 47.41 | 531,219 | +0.64(+1.37%) |
Aug 26, 2021 | 46.67 | 48.33 | 46.67 | 46.77 | 447,740 | +0.38(+0.82%) |
Aug 25, 2021 | 46.18 | 46.61 | 45.93 | 46.39 | 241,307 | +0.28(+0.60%) |
Aug 24, 2021 | 46.63 | 46.72 | 45.92 | 46.11 | 293,399 | -0.12(-0.27%) |
Aug 23, 2021 | 46.26 | 46.48 | 45.93 | 46.24 | 390,282 | +0.14(+0.31%) |
Aug 20, 2021 | 45.42 | 46.43 | 45.20 | 46.09 | 508,463 | +0.72(+1.60%) |
Aug 19, 2021 | 44.31 | 45.46 | 44.31 | 45.37 | 410,456 | +0.71(+1.60%) |
Aug 18, 2021 | 45.23 | 45.76 | 44.64 | 44.65 | 287,044 | -0.56(-1.24%) |
Aug 17, 2021 | 44.55 | 45.38 | 44.27 | 45.22 | 1,033,662 | +0.24(+0.53%) |
Aug 16, 2021 | 45.22 | 45.22 | 44.61 | 44.98 | 201,276 | -0.32(-0.72%) |
Aug 13, 2021 | 45.05 | 45.56 | 44.70 | 45.30 | 328,629 | +0.16(+0.36%) |
Aug 12, 2021 | 45.74 | 45.74 | 44.94 | 45.14 | 253,563 | -0.53(-1.17%) |
Aug 11, 2021 | 45.07 | 45.68 | 44.80 | 45.67 | 209,445 | +0.75(+1.68%) |
Aug 10, 2021 | 44.37 | 45.01 | 44.13 | 44.92 | 192,880 | +0.35(+0.79%) |
Aug 09, 2021 | 44.62 | 44.71 | 44.14 | 44.57 | 195,437 | -0.23(-0.51%) |
Aug 06, 2021 | 44.88 | 45.26 | 44.63 | 44.80 | 224,790 | +0.29(+0.64%) |
Aug 05, 2021 | 44.79 | 44.80 | 44.26 | 44.51 | 429,418 | +0.02(+0.04%) |
Aug 04, 2021 | 44.51 | 45.06 | 44.34 | 44.49 | 507,055 | -0.49(-1.08%) |
Aug 03, 2021 | 43.42 | 45.05 | 42.92 | 44.98 | 695,217 | +1.79(+4.15%) |
Aug 02, 2021 | 44.48 | 45.32 | 43.10 | 43.19 | 621,794 | -1.12(-2.54%) |
Jul 30, 2021 | 44.63 | 45.37 | 44.10 | 44.31 | 1,939,977 | -0.51(-1.13%) |
Jul 29, 2021 | 44.88 | 45.36 | 44.62 | 44.82 | 360,824 | +0.50(+1.12%) |
Jul 28, 2021 | 43.88 | 44.82 | 43.48 | 44.32 | 321,541 | +0.72(+1.66%) |
Jul 27, 2021 | 43.54 | 43.98 | 43.28 | 43.60 | 308,030 | -0.40(-0.91%) |
Jul 26, 2021 | 44.18 | 44.66 | 43.50 | 44.00 | 442,653 | +0.24(+0.54%) |
Jul 23, 2021 | 43.37 | 43.91 | 43.06 | 43.76 | 387,003 | +0.51(+1.17%) |
Jul 22, 2021 | 43.28 | 43.51 | 42.97 | 43.25 | 443,745 | -0.31(-0.72%) |
Jul 21, 2021 | 44.13 | 44.60 | 43.32 | 43.57 | 412,498 | -0.35(-0.80%) |
Jul 20, 2021 | 42.62 | 44.47 | 42.62 | 43.92 | 479,244 | +1.40(+3.30%) |
Jul 19, 2021 | 43.43 | 43.48 | 42.10 | 42.52 | 998,710 | -1.73(-3.90%) |
Jul 16, 2021 | 44.71 | 44.86 | 44.07 | 44.24 | 1,018,543 | -0.14(-0.32%) |
Jul 15, 2021 | 42.80 | 44.56 | 42.80 | 44.39 | 1,008,049 | +1.44(+3.35%) |
Jul 14, 2021 | 42.38 | 43.20 | 42.08 | 42.95 | 792,025 | +0.91(+2.18%) |
Jul 13, 2021 | 41.94 | 42.28 | 41.75 | 42.03 | 576,836 | -0.13(-0.32%) |
Jul 12, 2021 | 40.66 | 42.22 | 40.62 | 42.17 | 506,117 | +1.09(+2.64%) |
Jul 09, 2021 | 40.95 | 41.64 | 40.87 | 41.08 | 367,369 | +0.51(+1.25%) |
Jul 08, 2021 | 40.36 | 40.83 | 39.99 | 40.57 | 590,057 | -0.31(-0.77%) |
Jul 07, 2021 | 41.17 | 41.53 | 40.56 | 40.89 | 632,837 | -0.48(-1.15%) |
Jul 06, 2021 | 42.18 | 42.24 | 40.64 | 41.37 | 552,863 | -0.79(-1.88%) |
Jul 02, 2021 | 42.44 | 42.60 | 41.64 | 42.16 | 625,513 | -0.34(-0.81%) |
Jul 01, 2021 | 42.81 | 42.95 | 42.43 | 42.50 | 414,320 | +0.23(+0.54%) |
Jun 30, 2021 | 41.83 | 42.40 | 41.79 | 42.27 | 649,987 | +0.44(+1.05%) |
Jun 29, 2021 | 42.31 | 43.04 | 41.74 | 41.83 | 545,492 | -0.47(-1.12%) |
Jun 28, 2021 | 42.68 | 42.68 | 41.77 | 42.31 | 368,859 | -0.42(-0.98%) |
Jun 25, 2021 | 42.83 | 43.56 | 42.62 | 42.73 | 1,002,735 | -0.14(-0.33%) |
Jun 24, 2021 | 42.98 | 42.98 | 42.25 | 42.87 | 326,103 | +0.06(+0.13%) |
Jun 23, 2021 | 42.88 | 43.23 | 42.50 | 42.81 | 274,764 | -0.21(-0.49%) |
Jun 22, 2021 | 43.13 | 43.13 | 42.30 | 43.02 | 290,144 | -0.23(-0.53%) |
Jun 21, 2021 | 42.85 | 43.64 | 42.85 | 43.25 | 698,928 | +0.75(+1.76%) |
Jun 18, 2021 | 42.78 | 43.02 | 42.34 | 42.50 | 735,347 | -0.78(-1.80%) |
Jun 17, 2021 | 44.31 | 44.31 | 43.11 | 43.28 | 436,159 | -1.09(-2.46%) |
Jun 16, 2021 | 45.50 | 45.50 | 44.25 | 44.37 | 362,146 | -1.19(-2.60%) |
Jun 15, 2021 | 45.44 | 45.55 | 45.06 | 45.55 | 424,545 | +0.23(+0.50%) |
Jun 14, 2021 | 46.00 | 46.00 | 44.79 | 45.33 | 319,470 | -0.67(-1.47%) |
Jun 11, 2021 | 45.42 | 46.03 | 45.37 | 46.00 | 257,868 | +0.81(+1.79%) |
Jun 10, 2021 | 46.65 | 46.65 | 45.15 | 45.19 | 367,161 | -0.87(-1.90%) |
Jun 09, 2021 | 45.65 | 46.84 | 45.55 | 46.07 | 524,617 | -0.37(-0.80%) |
Jun 08, 2021 | 46.48 | 46.68 | 46.07 | 46.44 | 554,973 | +0.35(+0.76%) |
Jun 07, 2021 | 47.15 | 47.25 | 45.88 | 46.08 | 601,764 | -1.04(-2.22%) |
Jun 04, 2021 | 46.99 | 47.22 | 46.69 | 47.13 | 267,998 | +0.28(+0.61%) |
Jun 03, 2021 | 46.54 | 46.89 | 45.83 | 46.84 | 233,086 | +0.14(+0.30%) |
Jun 02, 2021 | 48.11 | 48.40 | 46.44 | 46.70 | 360,226 | -1.38(-2.86%) |