Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.21 | 40.21 | 40.02 | 40.09 | 15,470 | +0.18(+0.44%) |
Aug 30, 2021 | 39.95 | 39.99 | 39.86 | 39.92 | 16,927 | +0.09(+0.23%) |
Aug 27, 2021 | 39.54 | 39.90 | 39.52 | 39.83 | 21,867 | +0.37(+0.95%) |
Aug 26, 2021 | 39.54 | 39.55 | 39.41 | 39.45 | 14,781 | -0.22(-0.56%) |
Aug 25, 2021 | 39.56 | 39.69 | 39.51 | 39.68 | 34,928 | +0.06(+0.16%) |
Aug 24, 2021 | 39.51 | 39.63 | 39.50 | 39.61 | 167,209 | +0.08(+0.21%) |
Aug 23, 2021 | 39.31 | 39.57 | 39.30 | 39.53 | 17,672 | +0.44(+1.12%) |
Aug 20, 2021 | 38.87 | 39.09 | 38.78 | 39.09 | 67,368 | +0.17(+0.44%) |
Aug 19, 2021 | 38.71 | 39.03 | 38.71 | 38.92 | 18,702 | -0.35(-0.88%) |
Aug 18, 2021 | 39.38 | 39.50 | 39.24 | 39.27 | 28,082 | -0.09(-0.24%) |
Aug 17, 2021 | 39.40 | 39.48 | 39.19 | 39.36 | 19,368 | -0.39(-0.98%) |
Aug 16, 2021 | 39.63 | 39.75 | 39.52 | 39.75 | 28,304 | -0.08(-0.19%) |
Aug 13, 2021 | 39.64 | 39.83 | 39.63 | 39.83 | 23,186 | +0.16(+0.40%) |
Aug 12, 2021 | 39.64 | 39.68 | 39.48 | 39.67 | 54,457 | -0.11(-0.28%) |
Aug 11, 2021 | 39.74 | 39.78 | 39.66 | 39.78 | 21,232 | +0.13(+0.33%) |
Aug 10, 2021 | 39.69 | 39.77 | 39.60 | 39.65 | 73,563 | +0.00(+0.01%) |
Aug 09, 2021 | 39.77 | 39.77 | 39.63 | 39.65 | 66,578 | -0.02(-0.04%) |
Aug 06, 2021 | 39.70 | 39.80 | 39.63 | 39.66 | 20,430 | -0.47(-1.16%) |
Aug 05, 2021 | 40.16 | 40.21 | 40.09 | 40.13 | 46,169 | +0.15(+0.39%) |
Aug 04, 2021 | 39.95 | 40.04 | 39.88 | 39.97 | 36,229 | +0.21(+0.52%) |
Aug 03, 2021 | 39.69 | 39.83 | 39.59 | 39.77 | 24,194 | +0.26(+0.65%) |
Aug 02, 2021 | 39.56 | 39.68 | 39.49 | 39.51 | 36,221 | +0.13(+0.32%) |
Jul 30, 2021 | 39.49 | 39.49 | 39.35 | 39.38 | 13,786 | -0.08(-0.20%) |
Jul 29, 2021 | 39.43 | 39.54 | 39.43 | 39.46 | 13,645 | +0.35(+0.90%) |
Jul 28, 2021 | 38.78 | 39.18 | 38.78 | 39.11 | 34,471 | +0.37(+0.96%) |
Jul 27, 2021 | 38.83 | 38.83 | 38.59 | 38.74 | 18,440 | -0.28(-0.73%) |
Jul 26, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 17,289 | -0.13(-0.34%) |
Jul 23, 2021 | 39.08 | 39.19 | 39.01 | 39.16 | 24,385 | +0.25(+0.64%) |
Jul 22, 2021 | 38.92 | 38.92 | 38.81 | 38.91 | 17,777 | +0.02(+0.05%) |
Jul 21, 2021 | 38.66 | 38.91 | 38.62 | 38.89 | 30,456 | +0.39(+1.02%) |
Jul 20, 2021 | 38.24 | 38.60 | 38.15 | 38.50 | 59,928 | +0.23(+0.59%) |
Jul 19, 2021 | 38.33 | 38.36 | 38.16 | 38.27 | 27,691 | -0.54(-1.38%) |
Jul 16, 2021 | 39.04 | 39.05 | 38.77 | 38.81 | 30,755 | -0.23(-0.58%) |
Jul 15, 2021 | 39.13 | 39.14 | 38.94 | 39.03 | 102,676 | -0.11(-0.28%) |
Jul 14, 2021 | 39.23 | 39.25 | 39.10 | 39.14 | 18,716 | +0.18(+0.47%) |
Jul 13, 2021 | 39.03 | 39.13 | 38.92 | 38.96 | 28,666 | -0.14(-0.36%) |
Jul 12, 2021 | 39.04 | 39.13 | 38.97 | 39.10 | 16,860 | +0.15(+0.39%) |
Jul 09, 2021 | 38.67 | 38.97 | 38.67 | 38.95 | 20,951 | +0.55(+1.43%) |
Jul 08, 2021 | 38.35 | 38.49 | 38.23 | 38.40 | 27,117 | -0.50(-1.29%) |
Jul 07, 2021 | 38.89 | 38.96 | 38.72 | 38.90 | 22,300 | +0.27(+0.70%) |
Jul 06, 2021 | 38.79 | 38.79 | 38.47 | 38.63 | 46,124 | -0.20(-0.51%) |
Jul 02, 2021 | 38.72 | 38.88 | 38.66 | 38.83 | 108,605 | +0.07(+0.19%) |
Jul 01, 2021 | 38.73 | 38.76 | 38.56 | 38.76 | 83,240 | +0.01(+0.03%) |
Jun 30, 2021 | 38.76 | 38.90 | 38.63 | 38.74 | 20,484 | -0.23(-0.60%) |
Jun 29, 2021 | 38.99 | 39.01 | 38.87 | 38.98 | 35,384 | -0.02(-0.05%) |
Jun 28, 2021 | 39.01 | 39.04 | 38.93 | 39.00 | 20,339 | -0.02(-0.05%) |
Jun 25, 2021 | 39.08 | 39.09 | 38.95 | 39.02 | 23,587 | +0.10(+0.25%) |
Jun 24, 2021 | 38.94 | 38.97 | 38.84 | 38.92 | 23,688 | +0.36(+0.93%) |
Jun 23, 2021 | 38.75 | 38.77 | 38.54 | 38.56 | 29,420 | -0.09(-0.24%) |
Jun 22, 2021 | 38.51 | 38.69 | 38.43 | 38.65 | 43,817 | -0.05(-0.13%) |
Jun 21, 2021 | 38.37 | 38.73 | 38.26 | 38.70 | 66,969 | +0.34(+0.90%) |
Jun 18, 2021 | 38.53 | 38.53 | 38.33 | 38.36 | 93,396 | -0.50(-1.29%) |
Jun 17, 2021 | 38.89 | 38.97 | 38.80 | 38.86 | 29,209 | -0.30(-0.78%) |
Jun 16, 2021 | 39.49 | 39.60 | 39.06 | 39.17 | 41,853 | -0.30(-0.77%) |
Jun 15, 2021 | 39.56 | 39.59 | 39.43 | 39.47 | 82,463 | +0.04(+0.10%) |
Jun 14, 2021 | 39.37 | 39.46 | 39.33 | 39.43 | 33,817 | +0.11(+0.27%) |
Jun 11, 2021 | 39.29 | 39.35 | 39.25 | 39.32 | 52,606 | +0.06(+0.15%) |
Jun 10, 2021 | 39.21 | 39.39 | 39.20 | 39.26 | 22,331 | +0.35(+0.89%) |
Jun 09, 2021 | 39.05 | 39.05 | 38.92 | 38.92 | 33,745 | -0.07(-0.17%) |
Jun 08, 2021 | 39.14 | 39.14 | 38.97 | 38.98 | 10,037 | -0.06(-0.15%) |
Jun 07, 2021 | 38.99 | 39.07 | 38.94 | 39.04 | 24,696 | +0.09(+0.22%) |
Jun 04, 2021 | 38.84 | 38.98 | 38.84 | 38.96 | 21,626 | +0.38(+0.98%) |
Jun 03, 2021 | 38.58 | 38.64 | 38.48 | 38.58 | 32,822 | -0.18(-0.46%) |
Jun 02, 2021 | 38.72 | 38.82 | 38.71 | 38.76 | 39,137 | +0.04(+0.11%) |