Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.89 | 39.89 | 39.88 | 39.88 | 613 | +0.00(+0.01%) |
Aug 30, 2021 | 39.83 | 39.92 | 39.83 | 39.88 | 1,169 | +0.07(+0.18%) |
Aug 27, 2021 | 39.81 | 39.81 | 39.81 | 39.81 | 229 | +0.16(+0.40%) |
Aug 26, 2021 | 39.68 | 39.68 | 39.63 | 39.66 | 1,689 | -0.05(-0.12%) |
Aug 25, 2021 | 39.66 | 39.71 | 39.66 | 39.71 | 2,918 | +0.09(+0.22%) |
Aug 24, 2021 | 39.57 | 39.62 | 39.57 | 39.62 | 1,274 | +0.07(+0.17%) |
Aug 23, 2021 | 39.45 | 39.55 | 39.45 | 39.55 | 4,218 | +0.16(+0.41%) |
Aug 20, 2021 | 39.41 | 39.41 | 39.37 | 39.39 | 1,106 | +0.07(+0.18%) |
Aug 19, 2021 | 39.30 | 39.32 | 39.23 | 39.32 | 7,778 | -0.02(-0.06%) |
Aug 18, 2021 | 39.40 | 39.47 | 39.34 | 39.34 | 2,529 | -0.10(-0.25%) |
Aug 17, 2021 | 39.48 | 39.48 | 39.40 | 39.44 | 5,458 | -0.07(-0.17%) |
Aug 16, 2021 | 39.50 | 39.51 | 39.47 | 39.51 | 2,408 | -0.00(-0.01%) |
Aug 13, 2021 | 39.48 | 39.51 | 39.41 | 39.51 | 6,712 | +0.08(+0.20%) |
Aug 12, 2021 | 39.36 | 39.44 | 39.36 | 39.43 | 3,691 | +0.08(+0.20%) |
Aug 11, 2021 | 39.33 | 39.40 | 39.33 | 39.36 | 5,332 | +0.02(+0.06%) |
Aug 10, 2021 | 39.34 | 39.37 | 39.33 | 39.33 | 6,692 | -0.03(-0.08%) |
Aug 09, 2021 | 39.45 | 39.47 | 39.36 | 39.36 | 8,073 | -0.15(-0.37%) |
Aug 06, 2021 | 39.54 | 39.54 | 39.49 | 39.51 | 833 | -0.01(-0.02%) |
Aug 05, 2021 | 39.44 | 39.53 | 39.44 | 39.52 | 3,691 | +0.05(+0.11%) |
Aug 04, 2021 | 39.51 | 39.51 | 39.47 | 39.47 | 1,599 | -0.06(-0.16%) |
Aug 03, 2021 | 39.49 | 39.54 | 39.49 | 39.54 | 3,969 | -0.03(-0.07%) |
Aug 02, 2021 | 39.73 | 39.73 | 39.56 | 39.56 | 6,262 | -0.10(-0.25%) |
Jul 30, 2021 | 39.71 | 39.71 | 39.64 | 39.66 | 3,273 | -0.06(-0.16%) |
Jul 29, 2021 | 39.62 | 39.73 | 39.62 | 39.73 | 4,583 | +0.11(+0.27%) |
Jul 28, 2021 | 39.60 | 39.62 | 39.56 | 39.62 | 2,400 | +0.05(+0.11%) |
Jul 27, 2021 | 39.59 | 39.64 | 39.50 | 39.57 | 17,644 | -0.07(-0.17%) |
Jul 26, 2021 | 39.71 | 39.72 | 39.63 | 39.64 | 21,460 | -0.05(-0.13%) |
Jul 23, 2021 | 39.69 | 39.72 | 39.67 | 39.69 | 1,671 | +0.06(+0.16%) |
Jul 22, 2021 | 39.62 | 39.64 | 39.56 | 39.63 | 3,101 | +0.05(+0.13%) |
Jul 21, 2021 | 39.45 | 39.59 | 39.45 | 39.58 | 11,211 | +0.16(+0.41%) |
Jul 20, 2021 | 39.32 | 39.44 | 39.32 | 39.42 | 2,054 | +0.20(+0.52%) |
Jul 19, 2021 | 39.47 | 39.47 | 39.20 | 39.21 | 10,768 | -0.36(-0.92%) |
Jul 16, 2021 | 39.63 | 39.65 | 39.58 | 39.58 | 2,182 | -0.05(-0.14%) |
Jul 15, 2021 | 39.64 | 39.66 | 39.61 | 39.63 | 4,986 | -0.03(-0.08%) |
Jul 14, 2021 | 39.72 | 39.72 | 39.62 | 39.66 | 8,187 | +0.06(+0.14%) |
Jul 13, 2021 | 39.75 | 39.75 | 39.60 | 39.61 | 2,638 | -0.13(-0.33%) |
Jul 12, 2021 | 39.78 | 39.78 | 39.73 | 39.74 | 8,324 | -0.01(-0.02%) |
Jul 09, 2021 | 39.71 | 39.79 | 39.71 | 39.75 | 927 | +0.07(+0.19%) |
Jul 08, 2021 | 39.71 | 39.73 | 39.65 | 39.67 | 7,541 | -0.12(-0.31%) |
Jul 07, 2021 | 39.82 | 39.82 | 39.77 | 39.80 | 5,439 | +0.00(+0.01%) |
Jul 06, 2021 | 39.85 | 39.85 | 39.73 | 39.79 | 11,934 | +0.02(+0.05%) |
Jul 02, 2021 | 39.73 | 39.81 | 39.73 | 39.78 | 7,735 | +0.05(+0.11%) |
Jul 01, 2021 | 39.73 | 39.74 | 39.70 | 39.73 | 14,135 | +0.12(+0.29%) |
Jun 30, 2021 | 39.64 | 39.64 | 39.61 | 39.61 | 11,774 | +0.02(+0.06%) |
Jun 29, 2021 | 39.54 | 39.59 | 39.54 | 39.59 | 1,049 | +0.04(+0.09%) |
Jun 28, 2021 | 39.63 | 39.63 | 39.55 | 39.55 | 5,038 | -0.03(-0.09%) |
Jun 25, 2021 | 39.58 | 39.60 | 39.53 | 39.59 | 7,148 | +0.05(+0.13%) |
Jun 24, 2021 | 39.54 | 39.55 | 39.52 | 39.54 | 3,249 | +0.08(+0.20%) |
Jun 23, 2021 | 39.54 | 39.54 | 39.46 | 39.46 | 2,456 | +0.01(+0.01%) |
Jun 22, 2021 | 39.43 | 39.45 | 39.42 | 39.45 | 627 | +0.03(+0.08%) |
Jun 21, 2021 | 39.42 | 39.45 | 39.38 | 39.42 | 2,940 | +0.06(+0.15%) |
Jun 18, 2021 | 39.35 | 39.39 | 39.35 | 39.37 | 2,039 | -0.03(-0.07%) |
Jun 17, 2021 | 39.38 | 39.41 | 39.36 | 39.39 | 1,993 | +0.02(+0.06%) |
Jun 16, 2021 | 39.42 | 39.45 | 39.32 | 39.37 | 3,115 | -0.05(-0.12%) |
Jun 15, 2021 | 39.41 | 39.44 | 39.39 | 39.42 | 1,263 | +0.00(+0.00%) |
Jun 14, 2021 | 39.41 | 39.44 | 39.38 | 39.41 | 6,070 | -0.06(-0.15%) |
Jun 11, 2021 | 39.49 | 39.50 | 39.46 | 39.47 | 6,430 | +0.03(+0.07%) |
Jun 10, 2021 | 39.40 | 39.46 | 39.40 | 39.45 | 3,909 | +0.08(+0.20%) |
Jun 09, 2021 | 39.40 | 39.40 | 39.37 | 39.37 | 1,567 | +0.04(+0.10%) |
Jun 08, 2021 | 39.33 | 39.36 | 39.33 | 39.33 | 3,567 | +0.02(+0.06%) |
Jun 07, 2021 | 39.27 | 39.31 | 39.27 | 39.31 | 5,458 | +0.04(+0.11%) |
Jun 04, 2021 | 39.25 | 39.26 | 39.23 | 39.26 | 672 | +0.08(+0.20%) |
Jun 03, 2021 | 39.15 | 39.23 | 39.15 | 39.19 | 1,147 | -0.09(-0.23%) |
Jun 02, 2021 | 39.27 | 39.29 | 39.27 | 39.28 | 513 | +0.08(+0.20%) |