Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.07 | 43.07 | 42.95 | 43.05 | 11,504 | +0.04(+0.10%) |
Aug 30, 2021 | 42.93 | 43.05 | 42.93 | 43.00 | 98,072 | +0.06(+0.13%) |
Aug 27, 2021 | 42.87 | 42.99 | 42.87 | 42.95 | 7,966 | +0.13(+0.30%) |
Aug 26, 2021 | 42.81 | 42.87 | 42.76 | 42.82 | 14,241 | -0.10(-0.23%) |
Aug 25, 2021 | 42.88 | 42.93 | 42.78 | 42.92 | 80,196 | +0.08(+0.18%) |
Aug 24, 2021 | 42.81 | 42.86 | 42.72 | 42.84 | 10,201 | +0.07(+0.16%) |
Aug 23, 2021 | 42.72 | 42.80 | 42.68 | 42.77 | 10,878 | +0.13(+0.30%) |
Aug 20, 2021 | 42.60 | 42.66 | 42.52 | 42.64 | 9,041 | +0.11(+0.26%) |
Aug 19, 2021 | 42.50 | 42.60 | 42.46 | 42.53 | 14,194 | -0.04(-0.10%) |
Aug 18, 2021 | 42.64 | 42.66 | 42.58 | 42.58 | 7,702 | -0.06(-0.14%) |
Aug 17, 2021 | 42.67 | 42.67 | 42.55 | 42.64 | 13,117 | -0.09(-0.22%) |
Aug 16, 2021 | 42.72 | 42.74 | 42.59 | 42.73 | 38,056 | +0.03(+0.08%) |
Aug 13, 2021 | 42.63 | 42.70 | 42.63 | 42.69 | 9,845 | +0.08(+0.18%) |
Aug 12, 2021 | 42.57 | 42.62 | 42.53 | 42.62 | 16,658 | +0.10(+0.22%) |
Aug 11, 2021 | 42.55 | 42.55 | 42.47 | 42.52 | 17,108 | +0.01(+0.02%) |
Aug 10, 2021 | 42.60 | 42.60 | 42.42 | 42.52 | 32,427 | -0.07(-0.16%) |
Aug 09, 2021 | 42.68 | 42.68 | 42.58 | 42.58 | 30,996 | -0.10(-0.24%) |
Aug 06, 2021 | 42.72 | 42.74 | 42.67 | 42.68 | 14,483 | -0.03(-0.08%) |
Aug 05, 2021 | 42.69 | 42.73 | 42.67 | 42.72 | 31,360 | +0.11(+0.26%) |
Aug 04, 2021 | 42.77 | 42.77 | 42.60 | 42.61 | 42,333 | -0.10(-0.24%) |
Aug 03, 2021 | 42.70 | 42.73 | 42.67 | 42.71 | 20,663 | -0.03(-0.06%) |
Aug 02, 2021 | 42.86 | 42.86 | 42.74 | 42.74 | 13,623 | -0.04(-0.09%) |
Jul 30, 2021 | 42.86 | 42.87 | 42.78 | 42.78 | 9,558 | -0.05(-0.11%) |
Jul 29, 2021 | 42.78 | 42.84 | 42.78 | 42.82 | 11,406 | +0.07(+0.16%) |
Jul 28, 2021 | 42.74 | 42.77 | 42.71 | 42.75 | 8,048 | +0.04(+0.10%) |
Jul 27, 2021 | 42.74 | 42.74 | 42.64 | 42.71 | 9,847 | -0.01(-0.03%) |
Jul 26, 2021 | 42.78 | 42.78 | 42.71 | 42.73 | 64,864 | -0.07(-0.15%) |
Jul 23, 2021 | 42.73 | 42.87 | 42.73 | 42.79 | 17,057 | +0.09(+0.21%) |
Jul 22, 2021 | 42.70 | 42.76 | 42.67 | 42.70 | 20,619 | +0.02(+0.05%) |
Jul 21, 2021 | 42.68 | 42.70 | 42.63 | 42.68 | 9,492 | +0.10(+0.25%) |
Jul 20, 2021 | 42.44 | 42.58 | 42.42 | 42.58 | 20,674 | +0.19(+0.45%) |
Jul 19, 2021 | 42.62 | 42.67 | 42.34 | 42.39 | 17,618 | -0.29(-0.67%) |
Jul 16, 2021 | 42.78 | 42.78 | 42.67 | 42.67 | 17,346 | -0.07(-0.16%) |
Jul 15, 2021 | 42.73 | 42.75 | 42.70 | 42.74 | 11,259 | +0.00(+0.01%) |
Jul 14, 2021 | 42.78 | 42.82 | 42.72 | 42.74 | 11,953 | +0.05(+0.11%) |
Jul 13, 2021 | 42.82 | 42.84 | 42.69 | 42.69 | 8,924 | -0.14(-0.34%) |
Jul 12, 2021 | 42.86 | 42.86 | 42.78 | 42.84 | 11,138 | +0.03(+0.08%) |
Jul 09, 2021 | 42.70 | 42.84 | 42.70 | 42.80 | 10,518 | +0.05(+0.11%) |
Jul 08, 2021 | 42.81 | 42.84 | 42.75 | 42.75 | 12,037 | -0.08(-0.18%) |
Jul 07, 2021 | 42.87 | 42.89 | 42.78 | 42.83 | 16,691 | -0.00(-0.01%) |
Jul 06, 2021 | 42.82 | 42.89 | 42.79 | 42.83 | 20,312 | +0.02(+0.05%) |
Jul 02, 2021 | 42.80 | 42.87 | 42.75 | 42.81 | 16,896 | +0.07(+0.16%) |
Jul 01, 2021 | 42.75 | 42.79 | 42.70 | 42.75 | 7,992 | +0.11(+0.26%) |
Jun 30, 2021 | 42.61 | 42.68 | 42.61 | 42.63 | 15,965 | -0.02(-0.05%) |
Jun 29, 2021 | 42.60 | 42.66 | 42.60 | 42.66 | 12,644 | +0.03(+0.08%) |
Jun 28, 2021 | 42.68 | 42.68 | 42.60 | 42.62 | 19,394 | +0.02(+0.05%) |
Jun 25, 2021 | 42.59 | 42.62 | 42.58 | 42.60 | 14,396 | +0.05(+0.12%) |
Jun 24, 2021 | 42.58 | 42.59 | 42.50 | 42.55 | 9,825 | +0.06(+0.15%) |
Jun 23, 2021 | 42.45 | 42.58 | 42.45 | 42.49 | 12,999 | +0.01(+0.03%) |
Jun 22, 2021 | 42.45 | 42.48 | 42.44 | 42.48 | 10,592 | +0.02(+0.05%) |
Jun 21, 2021 | 42.46 | 42.50 | 42.41 | 42.45 | 8,643 | +0.11(+0.26%) |
Jun 18, 2021 | 42.30 | 42.44 | 42.30 | 42.34 | 8,274 | -0.04(-0.10%) |
Jun 17, 2021 | 42.47 | 42.47 | 42.35 | 42.39 | 18,447 | +0.02(+0.04%) |
Jun 16, 2021 | 42.46 | 42.49 | 42.31 | 42.37 | 30,070 | -0.06(-0.14%) |
Jun 15, 2021 | 42.44 | 42.47 | 42.39 | 42.43 | 12,519 | +0.00(+0.00%) |
Jun 14, 2021 | 42.47 | 42.47 | 42.39 | 42.43 | 10,896 | -0.05(-0.12%) |
Jun 11, 2021 | 42.54 | 42.54 | 42.42 | 42.48 | 16,877 | +0.02(+0.04%) |
Jun 10, 2021 | 42.48 | 42.49 | 42.39 | 42.46 | 12,206 | +0.10(+0.23%) |
Jun 09, 2021 | 42.40 | 42.40 | 42.35 | 42.36 | 10,949 | +0.02(+0.05%) |
Jun 08, 2021 | 42.43 | 42.43 | 42.30 | 42.34 | 17,503 | +0.04(+0.10%) |
Jun 07, 2021 | 42.38 | 42.38 | 42.28 | 42.30 | 38,610 | -0.01(-0.03%) |
Jun 04, 2021 | 42.34 | 42.34 | 42.23 | 42.31 | 10,434 | +0.09(+0.22%) |
Jun 03, 2021 | 42.18 | 42.27 | 42.16 | 42.22 | 10,386 | -0.07(-0.16%) |
Jun 02, 2021 | 42.33 | 42.34 | 42.23 | 42.28 | 16,446 | +0.05(+0.12%) |