Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.18 | 40.62 | 39.91 | 40.55 | 58,796 | +0.59(+1.47%) |
Aug 30, 2021 | 40.78 | 40.78 | 39.89 | 39.97 | 51,436 | -1.12(-2.73%) |
Aug 27, 2021 | 39.84 | 41.11 | 39.84 | 41.09 | 75,455 | +1.50(+3.79%) |
Aug 26, 2021 | 40.28 | 40.48 | 39.59 | 39.59 | 61,868 | -0.45(-1.12%) |
Aug 25, 2021 | 39.83 | 40.59 | 39.78 | 40.04 | 50,778 | +0.13(+0.32%) |
Aug 24, 2021 | 40.40 | 40.45 | 39.73 | 39.91 | 47,343 | -0.54(-1.33%) |
Aug 23, 2021 | 40.31 | 40.47 | 40.04 | 40.45 | 32,271 | +0.41(+1.02%) |
Aug 20, 2021 | 39.12 | 40.08 | 39.12 | 40.04 | 84,317 | +0.71(+1.79%) |
Aug 19, 2021 | 39.10 | 39.52 | 38.92 | 39.33 | 74,028 | -0.28(-0.70%) |
Aug 18, 2021 | 39.97 | 40.37 | 39.54 | 39.61 | 61,538 | -0.49(-1.21%) |
Aug 17, 2021 | 40.18 | 40.66 | 39.51 | 40.10 | 53,244 | -0.37(-0.91%) |
Aug 16, 2021 | 39.91 | 40.85 | 39.77 | 40.47 | 36,147 | -0.13(-0.32%) |
Aug 13, 2021 | 41.28 | 41.28 | 40.55 | 40.59 | 41,940 | -0.55(-1.33%) |
Aug 12, 2021 | 41.56 | 41.56 | 41.07 | 41.14 | 47,420 | -0.27(-0.65%) |
Aug 11, 2021 | 40.75 | 41.47 | 40.40 | 41.41 | 39,034 | +0.83(+2.03%) |
Aug 10, 2021 | 39.94 | 40.66 | 39.74 | 40.58 | 26,127 | +0.61(+1.52%) |
Aug 09, 2021 | 40.32 | 40.71 | 39.96 | 39.98 | 52,140 | -0.65(-1.59%) |
Aug 06, 2021 | 39.60 | 40.97 | 39.59 | 40.62 | 141,709 | +1.59(+4.07%) |
Aug 05, 2021 | 38.29 | 39.03 | 38.08 | 39.03 | 85,657 | +0.98(+2.59%) |
Aug 04, 2021 | 38.22 | 38.70 | 37.97 | 38.05 | 33,954 | -0.76(-1.95%) |
Aug 03, 2021 | 38.54 | 39.00 | 37.82 | 38.80 | 56,110 | +0.48(+1.24%) |
Aug 02, 2021 | 39.08 | 39.75 | 38.23 | 38.33 | 68,255 | -0.57(-1.46%) |
Jul 30, 2021 | 40.19 | 40.19 | 38.86 | 38.89 | 47,773 | -0.27(-0.69%) |
Jul 29, 2021 | 38.95 | 39.47 | 38.51 | 39.16 | 41,625 | +0.38(+0.97%) |
Jul 28, 2021 | 38.58 | 39.21 | 38.12 | 38.79 | 70,229 | +0.37(+0.95%) |
Jul 27, 2021 | 38.48 | 38.80 | 38.25 | 38.42 | 34,639 | -0.38(-0.99%) |
Jul 26, 2021 | 38.76 | 39.65 | 38.74 | 38.81 | 71,009 | +0.25(+0.64%) |
Jul 23, 2021 | 40.39 | 40.39 | 38.45 | 38.56 | 43,649 | +0.39(+1.03%) |
Jul 22, 2021 | 39.26 | 39.94 | 38.14 | 38.17 | 39,808 | -1.41(-3.57%) |
Jul 21, 2021 | 39.35 | 40.11 | 39.24 | 39.58 | 60,533 | +0.78(+2.01%) |
Jul 20, 2021 | 38.44 | 39.93 | 38.44 | 38.80 | 136,856 | +0.35(+0.90%) |
Jul 19, 2021 | 39.44 | 39.87 | 38.23 | 38.45 | 122,378 | -1.19(-3.01%) |
Jul 16, 2021 | 40.40 | 40.54 | 39.51 | 39.65 | 122,042 | -0.43(-1.08%) |
Jul 15, 2021 | 39.42 | 40.25 | 39.41 | 40.08 | 95,626 | +0.33(+0.82%) |
Jul 14, 2021 | 39.77 | 40.49 | 39.55 | 39.76 | 63,153 | +0.07(+0.17%) |
Jul 13, 2021 | 40.05 | 40.05 | 39.40 | 39.69 | 34,416 | -0.77(-1.90%) |
Jul 12, 2021 | 39.72 | 40.58 | 39.41 | 40.46 | 35,862 | +0.20(+0.49%) |
Jul 09, 2021 | 39.51 | 40.26 | 39.17 | 40.26 | 45,591 | +1.49(+3.84%) |
Jul 08, 2021 | 38.47 | 39.22 | 38.17 | 38.77 | 38,446 | -0.67(-1.70%) |
Jul 07, 2021 | 38.90 | 40.06 | 38.90 | 39.44 | 49,409 | +0.17(+0.43%) |
Jul 06, 2021 | 40.62 | 40.62 | 39.26 | 39.27 | 68,034 | -1.54(-3.77%) |
Jul 02, 2021 | 41.78 | 41.78 | 40.79 | 40.81 | 41,790 | -1.06(-2.52%) |
Jul 01, 2021 | 42.05 | 42.40 | 41.74 | 41.87 | 72,162 | +0.23(+0.55%) |
Jun 30, 2021 | 41.41 | 41.91 | 41.41 | 41.64 | 89,427 | -0.04(-0.09%) |
Jun 29, 2021 | 42.14 | 42.38 | 41.66 | 41.68 | 74,700 | -0.09(-0.21%) |
Jun 28, 2021 | 42.50 | 42.50 | 41.23 | 41.77 | 101,434 | -0.95(-2.22%) |
Jun 25, 2021 | 43.30 | 43.65 | 42.54 | 42.72 | 338,425 | -0.46(-1.07%) |
Jun 24, 2021 | 42.96 | 43.32 | 42.49 | 43.18 | 59,960 | +0.53(+1.25%) |
Jun 23, 2021 | 43.46 | 43.46 | 42.60 | 42.65 | 68,548 | -0.55(-1.28%) |
Jun 22, 2021 | 43.48 | 43.48 | 42.68 | 43.20 | 62,142 | -0.41(-0.95%) |
Jun 21, 2021 | 42.17 | 43.81 | 42.06 | 43.61 | 112,638 | +1.92(+4.62%) |
Jun 18, 2021 | 43.45 | 43.86 | 41.67 | 41.69 | 348,210 | -2.65(-5.97%) |
Jun 17, 2021 | 46.48 | 46.48 | 44.29 | 44.33 | 62,784 | -1.94(-4.20%) |
Jun 16, 2021 | 45.81 | 46.70 | 45.18 | 46.28 | 81,585 | +0.16(+0.34%) |
Jun 15, 2021 | 45.75 | 46.48 | 45.39 | 46.12 | 57,068 | +0.71(+1.56%) |
Jun 14, 2021 | 45.98 | 46.50 | 45.09 | 45.41 | 81,335 | -0.42(-0.93%) |
Jun 11, 2021 | 46.08 | 46.66 | 45.69 | 45.83 | 72,874 | -0.03(-0.06%) |
Jun 10, 2021 | 47.75 | 48.10 | 45.85 | 45.86 | 88,006 | -1.28(-2.72%) |
Jun 09, 2021 | 48.42 | 48.68 | 47.15 | 47.15 | 106,404 | -1.39(-2.87%) |
Jun 08, 2021 | 47.91 | 49.18 | 47.73 | 48.54 | 272,758 | +0.36(+0.74%) |
Jun 07, 2021 | 47.83 | 48.18 | 47.44 | 48.18 | 66,212 | +0.68(+1.43%) |
Jun 04, 2021 | 47.94 | 47.96 | 46.91 | 47.50 | 78,544 | -0.24(-0.50%) |
Jun 03, 2021 | 48.03 | 48.03 | 47.53 | 47.74 | 77,534 | -0.10(-0.21%) |
Jun 02, 2021 | 48.06 | 48.15 | 47.59 | 47.84 | 65,611 | -0.35(-0.72%) |