Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.83 | 42.01 | 41.31 | 41.80 | 545,607 | -0.02(-0.06%) |
Aug 30, 2021 | 42.47 | 42.47 | 41.79 | 41.82 | 544,341 | -0.44(-1.05%) |
Aug 27, 2021 | 40.67 | 42.34 | 40.67 | 42.27 | 529,748 | +1.64(+4.04%) |
Aug 26, 2021 | 41.12 | 41.28 | 40.49 | 40.62 | 344,681 | -0.56(-1.35%) |
Aug 25, 2021 | 41.31 | 42.02 | 41.04 | 41.18 | 521,853 | -0.18(-0.43%) |
Aug 24, 2021 | 40.84 | 41.37 | 40.50 | 41.36 | 435,708 | +0.78(+1.92%) |
Aug 23, 2021 | 39.84 | 40.70 | 39.84 | 40.58 | 458,823 | +1.05(+2.65%) |
Aug 20, 2021 | 38.61 | 39.60 | 38.45 | 39.53 | 473,502 | +0.89(+2.31%) |
Aug 19, 2021 | 38.72 | 39.30 | 38.11 | 38.64 | 687,795 | -0.68(-1.74%) |
Aug 18, 2021 | 39.92 | 40.31 | 39.31 | 39.32 | 628,453 | -0.97(-2.42%) |
Aug 17, 2021 | 40.66 | 40.94 | 39.83 | 40.29 | 691,731 | -1.01(-2.43%) |
Aug 16, 2021 | 40.83 | 41.49 | 40.20 | 41.30 | 611,100 | +0.10(+0.25%) |
Aug 13, 2021 | 41.42 | 41.53 | 40.89 | 41.20 | 541,471 | -0.18(-0.44%) |
Aug 12, 2021 | 41.50 | 41.79 | 40.68 | 41.38 | 630,551 | -0.24(-0.59%) |
Aug 11, 2021 | 41.59 | 42.05 | 41.26 | 41.62 | 880,621 | +0.36(+0.88%) |
Aug 10, 2021 | 40.92 | 41.58 | 40.82 | 41.26 | 479,387 | +0.39(+0.97%) |
Aug 09, 2021 | 40.52 | 41.34 | 40.17 | 40.86 | 579,636 | +0.40(+0.99%) |
Aug 06, 2021 | 40.04 | 40.48 | 39.47 | 40.46 | 657,074 | +0.58(+1.46%) |
Aug 05, 2021 | 39.44 | 40.08 | 39.14 | 39.88 | 622,405 | +0.98(+2.52%) |
Aug 04, 2021 | 38.66 | 39.22 | 38.11 | 38.90 | 756,602 | -0.24(-0.62%) |
Aug 03, 2021 | 38.60 | 39.40 | 38.33 | 39.14 | 660,969 | +0.79(+2.06%) |
Aug 02, 2021 | 38.35 | 39.27 | 38.01 | 38.36 | 1,112,612 | +0.41(+1.08%) |
Jul 30, 2021 | 38.06 | 38.39 | 37.80 | 37.94 | 725,762 | -0.28(-0.74%) |
Jul 29, 2021 | 37.42 | 38.89 | 37.18 | 38.23 | 1,089,466 | +0.97(+2.60%) |
Jul 28, 2021 | 37.91 | 38.00 | 36.93 | 37.26 | 982,018 | -0.65(-1.71%) |
Jul 27, 2021 | 38.17 | 38.32 | 37.56 | 37.91 | 562,772 | -0.80(-2.06%) |
Jul 26, 2021 | 38.80 | 39.28 | 38.48 | 38.70 | 527,106 | -0.09(-0.24%) |
Jul 23, 2021 | 39.06 | 39.18 | 38.51 | 38.80 | 348,986 | +0.19(+0.49%) |
Jul 22, 2021 | 39.63 | 39.63 | 38.43 | 38.61 | 370,758 | -1.02(-2.57%) |
Jul 21, 2021 | 39.14 | 39.63 | 39.07 | 39.63 | 313,489 | +0.99(+2.55%) |
Jul 20, 2021 | 37.74 | 38.96 | 37.49 | 38.64 | 584,026 | +0.99(+2.64%) |
Jul 19, 2021 | 37.93 | 38.62 | 37.28 | 37.65 | 715,145 | -1.44(-3.67%) |
Jul 16, 2021 | 39.92 | 39.92 | 38.92 | 39.08 | 519,498 | -0.46(-1.16%) |
Jul 15, 2021 | 39.52 | 39.81 | 39.14 | 39.54 | 445,064 | -0.39(-0.97%) |
Jul 14, 2021 | 40.10 | 40.54 | 39.59 | 39.93 | 515,587 | -0.12(-0.30%) |
Jul 13, 2021 | 40.91 | 41.03 | 39.89 | 40.04 | 460,212 | -0.85(-2.08%) |
Jul 12, 2021 | 39.97 | 40.92 | 39.85 | 40.90 | 484,385 | +0.43(+1.07%) |
Jul 09, 2021 | 39.79 | 40.51 | 39.79 | 40.46 | 533,419 | +1.28(+3.26%) |
Jul 08, 2021 | 39.72 | 39.99 | 38.95 | 39.18 | 405,010 | -1.49(-3.67%) |
Jul 07, 2021 | 40.08 | 40.81 | 39.86 | 40.67 | 481,991 | +0.39(+0.96%) |
Jul 06, 2021 | 40.26 | 40.52 | 39.66 | 40.29 | 472,935 | +0.02(+0.06%) |
Jul 02, 2021 | 40.70 | 40.79 | 40.24 | 40.26 | 429,109 | -0.25(-0.62%) |
Jul 01, 2021 | 40.45 | 40.76 | 40.29 | 40.52 | 502,331 | +0.42(+1.04%) |
Jun 30, 2021 | 39.63 | 40.40 | 39.56 | 40.10 | 533,861 | +0.22(+0.55%) |
Jun 29, 2021 | 39.95 | 40.21 | 39.53 | 39.88 | 636,073 | +0.15(+0.38%) |
Jun 28, 2021 | 41.04 | 41.04 | 39.49 | 39.73 | 654,755 | -1.20(-2.93%) |
Jun 25, 2021 | 40.19 | 40.97 | 40.08 | 40.93 | 2,432,354 | +0.90(+2.25%) |
Jun 24, 2021 | 40.09 | 40.19 | 39.66 | 40.03 | 368,389 | +0.31(+0.77%) |
Jun 23, 2021 | 39.49 | 39.95 | 39.36 | 39.72 | 471,865 | +0.36(+0.92%) |
Jun 22, 2021 | 39.25 | 39.36 | 38.62 | 39.36 | 484,583 | -0.07(-0.18%) |
Jun 21, 2021 | 38.57 | 39.49 | 38.53 | 39.43 | 411,455 | +1.11(+2.90%) |
Jun 18, 2021 | 39.22 | 39.40 | 38.09 | 38.32 | 1,094,056 | -1.63(-4.07%) |
Jun 17, 2021 | 41.12 | 41.20 | 39.24 | 39.94 | 907,782 | -1.53(-3.69%) |
Jun 16, 2021 | 42.21 | 42.21 | 41.25 | 41.47 | 732,564 | -0.94(-2.21%) |
Jun 15, 2021 | 42.52 | 42.88 | 42.21 | 42.41 | 527,444 | -0.02(-0.06%) |
Jun 14, 2021 | 42.49 | 42.61 | 41.82 | 42.43 | 462,351 | -0.01(-0.02%) |
Jun 11, 2021 | 42.86 | 43.07 | 42.30 | 42.44 | 535,696 | -0.12(-0.28%) |
Jun 10, 2021 | 41.87 | 42.84 | 41.82 | 42.56 | 1,104,851 | +1.33(+3.23%) |
Jun 09, 2021 | 41.56 | 41.57 | 40.96 | 41.23 | 482,198 | -0.28(-0.68%) |
Jun 08, 2021 | 40.90 | 41.58 | 40.21 | 41.51 | 539,807 | +0.71(+1.74%) |
Jun 07, 2021 | 40.76 | 40.85 | 40.52 | 40.80 | 508,882 | +0.09(+0.21%) |
Jun 04, 2021 | 40.73 | 40.83 | 40.34 | 40.71 | 526,124 | -0.01(-0.02%) |
Jun 03, 2021 | 40.39 | 40.99 | 40.12 | 40.72 | 392,675 | +0.11(+0.27%) |
Jun 02, 2021 | 40.75 | 40.78 | 40.08 | 40.61 | 455,705 | -0.17(-0.41%) |