Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.60 | 39.60 | 39.25 | 39.29 | 19,455 | -0.17(-0.42%) |
Aug 30, 2021 | 39.51 | 39.53 | 39.41 | 39.46 | 24,126 | +0.10(+0.26%) |
Aug 27, 2021 | 39.11 | 39.37 | 39.11 | 39.35 | 11,810 | +0.38(+0.98%) |
Aug 26, 2021 | 39.07 | 39.26 | 38.97 | 38.97 | 15,083 | -0.28(-0.71%) |
Aug 25, 2021 | 39.16 | 39.28 | 39.16 | 39.25 | 9,158 | +0.12(+0.30%) |
Aug 24, 2021 | 39.07 | 39.23 | 39.07 | 39.13 | 13,000 | +0.03(+0.07%) |
Aug 23, 2021 | 39.03 | 39.22 | 39.00 | 39.11 | 86,952 | +0.45(+1.16%) |
Aug 20, 2021 | 38.90 | 38.90 | 38.37 | 38.66 | 24,046 | +0.30(+0.79%) |
Aug 19, 2021 | 38.09 | 38.50 | 38.07 | 38.36 | 23,412 | +0.09(+0.23%) |
Aug 18, 2021 | 38.69 | 38.73 | 38.27 | 38.27 | 10,966 | -0.38(-0.97%) |
Aug 17, 2021 | 38.88 | 38.88 | 38.48 | 38.65 | 26,098 | -0.29(-0.75%) |
Aug 16, 2021 | 38.83 | 38.96 | 38.59 | 38.94 | 19,446 | +0.05(+0.13%) |
Aug 13, 2021 | 38.98 | 39.08 | 38.84 | 38.89 | 55,910 | +0.04(+0.11%) |
Aug 12, 2021 | 38.70 | 38.85 | 38.66 | 38.84 | 7,671 | +0.11(+0.28%) |
Aug 11, 2021 | 39.22 | 39.22 | 38.71 | 38.74 | 10,803 | +0.04(+0.10%) |
Aug 10, 2021 | 38.72 | 38.93 | 38.70 | 38.70 | 22,651 | -0.02(-0.05%) |
Aug 09, 2021 | 38.97 | 38.97 | 38.71 | 38.72 | 31,115 | -0.14(-0.35%) |
Aug 06, 2021 | 38.84 | 38.91 | 38.78 | 38.85 | 22,143 | +0.07(+0.19%) |
Aug 05, 2021 | 38.66 | 38.78 | 38.66 | 38.78 | 7,784 | +0.23(+0.59%) |
Aug 04, 2021 | 38.54 | 38.61 | 38.46 | 38.55 | 12,055 | -0.02(-0.04%) |
Aug 03, 2021 | 38.28 | 38.57 | 38.15 | 38.57 | 23,720 | +0.29(+0.77%) |
Aug 02, 2021 | 38.63 | 38.63 | 38.28 | 38.28 | 9,511 | -0.09(-0.23%) |
Jul 30, 2021 | 38.46 | 38.49 | 38.34 | 38.36 | 18,622 | -0.18(-0.47%) |
Jul 29, 2021 | 38.51 | 38.61 | 38.49 | 38.54 | 2,742 | +0.19(+0.49%) |
Jul 28, 2021 | 38.29 | 38.47 | 38.23 | 38.36 | 15,182 | +0.02(+0.05%) |
Jul 27, 2021 | 38.37 | 38.42 | 38.06 | 38.34 | 278,128 | -0.19(-0.49%) |
Jul 26, 2021 | 38.60 | 38.60 | 38.39 | 38.52 | 18,200 | +0.04(+0.10%) |
Jul 23, 2021 | 38.39 | 38.55 | 38.27 | 38.49 | 22,163 | +0.32(+0.84%) |
Jul 22, 2021 | 38.05 | 38.26 | 37.93 | 38.16 | 79,220 | -0.08(-0.20%) |
Jul 21, 2021 | 37.91 | 38.30 | 37.87 | 38.24 | 93,829 | +0.54(+1.44%) |
Jul 20, 2021 | 37.29 | 37.83 | 37.16 | 37.70 | 12,642 | +0.61(+1.65%) |
Jul 19, 2021 | 37.21 | 37.27 | 36.89 | 37.09 | 10,705 | -0.59(-1.57%) |
Jul 16, 2021 | 38.22 | 38.22 | 37.62 | 37.68 | 11,763 | -0.30(-0.78%) |
Jul 15, 2021 | 38.16 | 38.74 | 37.85 | 37.98 | 35,266 | -0.22(-0.56%) |
Jul 14, 2021 | 38.38 | 38.38 | 38.15 | 38.19 | 53,637 | +0.12(+0.33%) |
Jul 13, 2021 | 38.74 | 38.74 | 38.07 | 38.07 | 15,553 | -0.14(-0.37%) |
Jul 12, 2021 | 38.13 | 38.23 | 37.76 | 38.21 | 37,540 | +0.13(+0.35%) |
Jul 09, 2021 | 37.88 | 38.09 | 37.81 | 38.07 | 25,303 | +0.47(+1.26%) |
Jul 08, 2021 | 37.45 | 37.69 | 37.38 | 37.60 | 79,551 | -0.30(-0.80%) |
Jul 07, 2021 | 37.85 | 37.94 | 37.74 | 37.90 | 7,470 | +0.03(+0.08%) |
Jul 06, 2021 | 38.20 | 38.20 | 37.56 | 37.87 | 34,352 | -0.29(-0.76%) |
Jul 02, 2021 | 38.54 | 38.54 | 37.83 | 38.16 | 6,433 | +0.03(+0.09%) |
Jul 01, 2021 | 37.82 | 38.21 | 37.75 | 38.13 | 34,485 | +0.47(+1.26%) |
Jun 30, 2021 | 37.59 | 37.66 | 37.58 | 37.66 | 10,267 | +0.14(+0.38%) |
Jun 29, 2021 | 37.70 | 37.80 | 37.49 | 37.51 | 17,619 | -0.09(-0.23%) |
Jun 28, 2021 | 38.06 | 38.06 | 37.49 | 37.60 | 37,747 | -0.12(-0.31%) |
Jun 25, 2021 | 37.88 | 37.88 | 37.51 | 37.72 | 17,956 | +0.33(+0.87%) |
Jun 24, 2021 | 37.28 | 37.46 | 37.26 | 37.39 | 11,246 | +0.15(+0.40%) |
Jun 23, 2021 | 37.17 | 37.24 | 37.10 | 37.24 | 21,986 | -0.04(-0.12%) |
Jun 22, 2021 | 37.00 | 37.51 | 36.99 | 37.29 | 28,770 | +0.27(+0.73%) |
Jun 21, 2021 | 37.48 | 38.97 | 36.96 | 37.02 | 4,443 | +0.62(+1.71%) |
Jun 18, 2021 | 36.49 | 36.51 | 36.39 | 36.39 | 3,657 | -0.60(-1.62%) |
Jun 17, 2021 | 37.49 | 37.49 | 36.85 | 36.99 | 166,501 | -0.39(-1.03%) |
Jun 16, 2021 | 37.47 | 37.48 | 37.27 | 37.38 | 1,441 | -0.16(-0.43%) |
Jun 15, 2021 | 37.54 | 37.64 | 37.45 | 37.54 | 5,610 | +0.06(+0.16%) |
Jun 14, 2021 | 37.70 | 37.70 | 37.36 | 37.48 | 7,950 | -0.15(-0.39%) |
Jun 11, 2021 | 37.59 | 37.66 | 37.58 | 37.63 | 13,310 | +0.01(+0.03%) |
Jun 10, 2021 | 37.85 | 37.87 | 37.60 | 37.62 | 27,387 | -0.00(-0.01%) |
Jun 09, 2021 | 37.76 | 37.79 | 37.62 | 37.62 | 9,590 | -0.15(-0.40%) |
Jun 08, 2021 | 39.15 | 39.98 | 37.62 | 37.77 | 51,890 | -0.03(-0.09%) |
Jun 07, 2021 | 37.98 | 37.98 | 37.72 | 37.81 | 11,120 | -0.04(-0.09%) |
Jun 04, 2021 | 37.78 | 37.84 | 37.72 | 37.84 | 14,970 | +0.22(+0.58%) |
Jun 03, 2021 | 37.50 | 37.69 | 37.40 | 37.63 | 4,866 | +0.12(+0.33%) |
Jun 02, 2021 | 37.48 | 37.72 | 37.46 | 37.50 | 12,200 | +0.11(+0.29%) |