Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.74 | 42.66 | 41.74 | 41.91 | 1,808,011 | -0.04(-0.10%) |
Aug 30, 2021 | 42.05 | 42.63 | 41.89 | 41.96 | 1,248,438 | +0.04(+0.10%) |
Aug 27, 2021 | 41.00 | 42.10 | 41.00 | 41.91 | 1,243,771 | +1.07(+2.63%) |
Aug 26, 2021 | 41.17 | 41.86 | 40.84 | 40.84 | 1,137,481 | -0.33(-0.81%) |
Aug 25, 2021 | 40.82 | 41.65 | 40.70 | 41.17 | 1,187,730 | +0.49(+1.19%) |
Aug 24, 2021 | 40.36 | 40.89 | 40.29 | 40.69 | 1,118,184 | +0.43(+1.08%) |
Aug 23, 2021 | 40.95 | 41.08 | 40.21 | 40.25 | 1,822,250 | -0.03(-0.06%) |
Aug 20, 2021 | 39.55 | 40.70 | 39.49 | 40.28 | 1,169,446 | +0.44(+1.11%) |
Aug 19, 2021 | 40.16 | 40.61 | 39.44 | 39.84 | 1,600,840 | -0.76(-1.87%) |
Aug 18, 2021 | 41.13 | 41.31 | 40.54 | 40.59 | 1,368,418 | -0.58(-1.41%) |
Aug 17, 2021 | 41.34 | 41.78 | 40.72 | 41.17 | 1,157,990 | -0.28(-0.68%) |
Aug 16, 2021 | 40.13 | 41.87 | 40.12 | 41.45 | 2,326,955 | +0.16(+0.39%) |
Aug 13, 2021 | 41.41 | 41.93 | 41.12 | 41.29 | 1,702,261 | +0.06(+0.14%) |
Aug 12, 2021 | 40.36 | 41.25 | 40.36 | 41.23 | 1,000,780 | +0.78(+1.94%) |
Aug 11, 2021 | 39.97 | 40.74 | 39.70 | 40.45 | 1,119,442 | +0.38(+0.96%) |
Aug 10, 2021 | 39.23 | 40.36 | 39.23 | 40.07 | 1,349,594 | +0.87(+2.22%) |
Aug 09, 2021 | 38.82 | 39.33 | 38.52 | 39.20 | 1,308,786 | +0.19(+0.48%) |
Aug 06, 2021 | 39.22 | 39.53 | 38.92 | 39.01 | 1,596,645 | -0.12(-0.30%) |
Aug 05, 2021 | 39.84 | 40.46 | 39.06 | 39.13 | 1,590,921 | -0.55(-1.38%) |
Aug 04, 2021 | 39.68 | 40.38 | 39.53 | 39.68 | 2,119,623 | -0.33(-0.83%) |
Aug 03, 2021 | 39.32 | 40.10 | 38.96 | 40.01 | 1,756,540 | +0.93(+2.37%) |
Aug 02, 2021 | 38.88 | 39.84 | 38.87 | 39.08 | 1,856,038 | +0.25(+0.64%) |
Jul 30, 2021 | 39.71 | 39.71 | 38.83 | 38.83 | 1,686,091 | -0.85(-2.14%) |
Jul 29, 2021 | 40.04 | 40.06 | 39.18 | 39.68 | 1,335,675 | -0.02(-0.04%) |
Jul 28, 2021 | 39.77 | 39.91 | 39.22 | 39.70 | 705,518 | +0.08(+0.21%) |
Jul 27, 2021 | 40.00 | 40.03 | 39.45 | 39.62 | 791,172 | -0.27(-0.69%) |
Jul 26, 2021 | 38.73 | 39.96 | 38.70 | 39.89 | 1,169,263 | +1.27(+3.28%) |
Jul 23, 2021 | 38.83 | 38.91 | 38.21 | 38.63 | 1,496,657 | +0.01(+0.02%) |
Jul 22, 2021 | 38.83 | 39.02 | 38.38 | 38.62 | 1,193,282 | -0.03(-0.09%) |
Jul 21, 2021 | 39.33 | 39.97 | 38.63 | 38.65 | 1,262,851 | -0.23(-0.58%) |
Jul 20, 2021 | 38.10 | 38.88 | 37.73 | 38.88 | 1,128,881 | +1.23(+3.25%) |
Jul 19, 2021 | 37.95 | 38.24 | 37.30 | 37.65 | 2,408,693 | -1.16(-2.98%) |
Jul 16, 2021 | 38.88 | 38.99 | 38.46 | 38.81 | 1,101,060 | +0.08(+0.19%) |
Jul 15, 2021 | 38.83 | 39.06 | 38.49 | 38.73 | 1,155,064 | -0.36(-0.92%) |
Jul 14, 2021 | 39.57 | 39.88 | 38.85 | 39.09 | 1,107,730 | -0.25(-0.64%) |
Jul 13, 2021 | 40.00 | 40.08 | 39.27 | 39.34 | 802,944 | -0.67(-1.69%) |
Jul 12, 2021 | 40.08 | 40.18 | 39.72 | 40.02 | 880,023 | -0.31(-0.76%) |
Jul 09, 2021 | 40.31 | 40.65 | 40.15 | 40.33 | 1,101,979 | +0.14(+0.35%) |
Jul 08, 2021 | 39.75 | 40.32 | 39.46 | 40.18 | 820,054 | -0.02(-0.04%) |
Jul 07, 2021 | 40.52 | 40.99 | 39.88 | 40.20 | 948,485 | -0.53(-1.31%) |
Jul 06, 2021 | 40.92 | 40.96 | 39.96 | 40.73 | 1,405,679 | -0.17(-0.41%) |
Jul 02, 2021 | 40.83 | 40.98 | 40.46 | 40.90 | 1,116,235 | +0.05(+0.12%) |
Jul 01, 2021 | 41.25 | 41.33 | 40.42 | 40.85 | 1,365,912 | +0.09(+0.22%) |
Jun 30, 2021 | 40.54 | 41.09 | 40.25 | 40.76 | 1,319,574 | +0.58(+1.43%) |
Jun 29, 2021 | 40.42 | 40.86 | 40.17 | 40.18 | 937,386 | -0.21(-0.52%) |
Jun 28, 2021 | 41.48 | 41.48 | 40.37 | 40.39 | 1,422,079 | -1.05(-2.53%) |
Jun 25, 2021 | 41.75 | 41.75 | 41.27 | 41.44 | 1,140,257 | -0.37(-0.88%) |
Jun 24, 2021 | 41.83 | 41.96 | 41.46 | 41.81 | 1,205,098 | -0.02(-0.04%) |
Jun 23, 2021 | 42.34 | 42.62 | 41.80 | 41.83 | 1,185,699 | -0.53(-1.26%) |
Jun 22, 2021 | 42.53 | 42.53 | 41.99 | 42.36 | 2,073,921 | -0.12(-0.29%) |
Jun 21, 2021 | 42.08 | 42.86 | 41.88 | 42.48 | 1,143,487 | +0.80(+1.92%) |
Jun 18, 2021 | 41.86 | 42.20 | 41.50 | 41.68 | 1,523,395 | -0.55(-1.30%) |
Jun 17, 2021 | 44.33 | 44.33 | 42.02 | 42.23 | 2,166,392 | -2.13(-4.79%) |
Jun 16, 2021 | 43.85 | 44.38 | 43.57 | 44.36 | 1,042,586 | +0.51(+1.16%) |
Jun 15, 2021 | 44.57 | 44.58 | 43.52 | 43.85 | 1,106,478 | -0.72(-1.61%) |
Jun 14, 2021 | 44.53 | 44.71 | 44.03 | 44.57 | 1,111,735 | +0.27(+0.62%) |
Jun 11, 2021 | 44.62 | 44.88 | 44.14 | 44.29 | 933,158 | -0.32(-0.71%) |
Jun 10, 2021 | 43.73 | 44.62 | 43.46 | 44.61 | 1,446,390 | +1.23(+2.84%) |
Jun 09, 2021 | 42.75 | 43.67 | 42.57 | 43.38 | 1,053,448 | +0.71(+1.66%) |
Jun 08, 2021 | 43.07 | 43.24 | 42.45 | 42.67 | 1,131,141 | -0.40(-0.93%) |
Jun 07, 2021 | 43.38 | 43.68 | 43.06 | 43.07 | 1,299,041 | -0.23(-0.54%) |
Jun 04, 2021 | 43.03 | 43.42 | 42.79 | 43.30 | 982,156 | +0.28(+0.66%) |
Jun 03, 2021 | 42.58 | 43.26 | 42.26 | 43.02 | 1,258,383 | +0.40(+0.94%) |
Jun 02, 2021 | 42.08 | 42.65 | 41.92 | 42.62 | 1,011,351 | +0.67(+1.61%) |