Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.28 | 41.46 | 40.77 | 41.25 | 552,844 | -0.02(-0.06%) |
Aug 30, 2021 | 41.92 | 41.92 | 41.24 | 41.28 | 551,560 | -0.44(-1.05%) |
Aug 27, 2021 | 40.14 | 41.78 | 40.14 | 41.71 | 536,774 | +1.62(+4.04%) |
Aug 26, 2021 | 40.58 | 40.74 | 39.96 | 40.09 | 349,253 | -0.55(-1.35%) |
Aug 25, 2021 | 40.77 | 41.47 | 40.51 | 40.64 | 528,774 | -0.17(-0.43%) |
Aug 24, 2021 | 40.31 | 40.83 | 39.97 | 40.82 | 441,487 | +0.77(+1.92%) |
Aug 23, 2021 | 39.32 | 40.17 | 39.32 | 40.05 | 464,909 | +1.03(+2.65%) |
Aug 20, 2021 | 38.11 | 39.08 | 37.95 | 39.01 | 479,782 | +0.88(+2.31%) |
Aug 19, 2021 | 38.21 | 38.78 | 37.61 | 38.13 | 696,917 | -0.67(-1.74%) |
Aug 18, 2021 | 39.40 | 39.78 | 38.80 | 38.81 | 636,788 | -0.96(-2.42%) |
Aug 17, 2021 | 40.12 | 40.40 | 39.31 | 39.77 | 700,906 | -0.99(-2.43%) |
Aug 16, 2021 | 40.30 | 40.95 | 39.67 | 40.76 | 619,204 | +0.10(+0.25%) |
Aug 13, 2021 | 40.87 | 40.98 | 40.35 | 40.66 | 548,653 | -0.18(-0.44%) |
Aug 12, 2021 | 40.95 | 41.24 | 40.15 | 40.84 | 638,914 | -0.24(-0.59%) |
Aug 11, 2021 | 41.05 | 41.50 | 40.72 | 41.08 | 892,300 | +0.36(+0.88%) |
Aug 10, 2021 | 40.38 | 41.04 | 40.29 | 40.72 | 485,745 | +0.39(+0.97%) |
Aug 09, 2021 | 39.99 | 40.80 | 39.64 | 40.33 | 587,323 | +0.40(+0.99%) |
Aug 06, 2021 | 39.52 | 39.95 | 38.95 | 39.93 | 665,789 | +0.58(+1.46%) |
Aug 05, 2021 | 38.92 | 39.56 | 38.63 | 39.36 | 630,660 | +0.97(+2.52%) |
Aug 04, 2021 | 38.16 | 38.71 | 37.61 | 38.39 | 766,636 | -0.24(-0.62%) |
Aug 03, 2021 | 38.09 | 38.88 | 37.83 | 38.63 | 669,735 | +0.78(+2.06%) |
Aug 02, 2021 | 37.85 | 38.76 | 37.51 | 37.85 | 1,127,369 | +0.40(+1.08%) |
Jul 30, 2021 | 37.56 | 37.88 | 37.31 | 37.45 | 735,387 | -0.28(-0.74%) |
Jul 29, 2021 | 36.93 | 38.38 | 36.69 | 37.73 | 1,103,916 | +0.96(+2.60%) |
Jul 28, 2021 | 37.41 | 37.50 | 36.44 | 36.77 | 995,042 | -0.64(-1.71%) |
Jul 27, 2021 | 37.67 | 37.81 | 37.07 | 37.41 | 570,236 | -0.79(-2.06%) |
Jul 26, 2021 | 38.29 | 38.76 | 37.98 | 38.20 | 534,097 | -0.09(-0.24%) |
Jul 23, 2021 | 38.55 | 38.67 | 38.01 | 38.29 | 353,615 | +0.19(+0.49%) |
Jul 22, 2021 | 39.11 | 39.11 | 37.93 | 38.10 | 375,676 | -1.00(-2.57%) |
Jul 21, 2021 | 38.62 | 39.11 | 38.56 | 39.11 | 317,647 | +0.97(+2.55%) |
Jul 20, 2021 | 37.25 | 38.45 | 37.00 | 38.13 | 591,772 | +0.98(+2.64%) |
Jul 19, 2021 | 37.43 | 38.12 | 36.79 | 37.15 | 724,630 | -1.42(-3.67%) |
Jul 16, 2021 | 39.40 | 39.40 | 38.41 | 38.57 | 526,388 | -0.45(-1.16%) |
Jul 15, 2021 | 39.01 | 39.29 | 38.63 | 39.02 | 450,967 | -0.38(-0.97%) |
Jul 14, 2021 | 39.57 | 40.01 | 39.07 | 39.40 | 522,425 | -0.12(-0.30%) |
Jul 13, 2021 | 40.38 | 40.49 | 39.36 | 39.52 | 466,315 | -0.84(-2.08%) |
Jul 12, 2021 | 39.45 | 40.38 | 39.32 | 40.36 | 490,810 | +0.43(+1.07%) |
Jul 09, 2021 | 39.27 | 39.98 | 39.27 | 39.93 | 540,493 | +1.26(+3.26%) |
Jul 08, 2021 | 39.20 | 39.47 | 38.44 | 38.67 | 410,382 | -1.47(-3.67%) |
Jul 07, 2021 | 39.56 | 40.27 | 39.34 | 40.14 | 488,384 | +0.38(+0.96%) |
Jul 06, 2021 | 39.74 | 39.99 | 39.15 | 39.76 | 479,207 | +0.02(+0.06%) |
Jul 02, 2021 | 40.17 | 40.26 | 39.71 | 39.74 | 434,800 | -0.25(-0.62%) |
Jul 01, 2021 | 39.92 | 40.23 | 39.76 | 39.99 | 508,994 | +0.41(+1.04%) |
Jun 30, 2021 | 39.11 | 39.87 | 39.04 | 39.57 | 540,941 | +0.22(+0.55%) |
Jun 29, 2021 | 39.43 | 39.68 | 39.01 | 39.36 | 644,509 | +0.15(+0.38%) |
Jun 28, 2021 | 40.50 | 40.50 | 38.97 | 39.21 | 663,439 | -1.18(-2.93%) |
Jun 25, 2021 | 39.67 | 40.43 | 39.55 | 40.39 | 2,464,614 | +0.89(+2.25%) |
Jun 24, 2021 | 39.57 | 39.66 | 39.15 | 39.50 | 373,274 | +0.30(+0.77%) |
Jun 23, 2021 | 38.97 | 39.43 | 38.84 | 39.20 | 478,123 | +0.36(+0.92%) |
Jun 22, 2021 | 38.74 | 38.84 | 38.12 | 38.84 | 491,010 | -0.07(-0.18%) |
Jun 21, 2021 | 38.06 | 38.98 | 38.02 | 38.91 | 416,912 | +1.10(+2.90%) |
Jun 18, 2021 | 38.70 | 38.89 | 37.59 | 37.81 | 1,108,566 | -1.60(-4.07%) |
Jun 17, 2021 | 40.59 | 40.66 | 38.73 | 39.42 | 919,822 | -1.51(-3.69%) |
Jun 16, 2021 | 41.65 | 41.65 | 40.71 | 40.93 | 742,279 | -0.93(-2.21%) |
Jun 15, 2021 | 41.96 | 42.32 | 41.65 | 41.86 | 534,440 | -0.02(-0.06%) |
Jun 14, 2021 | 41.93 | 42.05 | 41.27 | 41.88 | 468,483 | -0.01(-0.02%) |
Jun 11, 2021 | 42.30 | 42.51 | 41.75 | 41.89 | 542,801 | -0.12(-0.28%) |
Jun 10, 2021 | 41.32 | 42.28 | 41.27 | 42.00 | 1,119,504 | +1.32(+3.23%) |
Jun 09, 2021 | 41.01 | 41.03 | 40.42 | 40.69 | 488,593 | -0.28(-0.68%) |
Jun 08, 2021 | 40.37 | 41.03 | 39.69 | 40.97 | 546,967 | +0.70(+1.74%) |
Jun 07, 2021 | 40.23 | 40.32 | 39.99 | 40.27 | 515,632 | +0.09(+0.21%) |
Jun 04, 2021 | 40.20 | 40.30 | 39.82 | 40.18 | 533,101 | -0.01(-0.02%) |
Jun 03, 2021 | 39.86 | 40.45 | 39.60 | 40.19 | 397,883 | +0.11(+0.27%) |
Jun 02, 2021 | 40.22 | 40.24 | 39.55 | 40.08 | 461,749 | -0.16(-0.41%) |