Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.97 | 39.00 | 38.95 | 39.00 | 781,947 | +0.03(+0.09%) |
Aug 30, 2021 | 38.94 | 38.99 | 38.93 | 38.96 | 590,495 | +0.02(+0.04%) |
Aug 27, 2021 | 38.89 | 38.94 | 38.87 | 38.94 | 438,545 | +0.09(+0.22%) |
Aug 26, 2021 | 38.86 | 38.86 | 38.80 | 38.86 | 1,916,144 | +0.00(+0.00%) |
Aug 25, 2021 | 38.83 | 38.87 | 38.82 | 38.86 | 1,093,580 | +0.04(+0.11%) |
Aug 24, 2021 | 38.79 | 38.83 | 38.77 | 38.82 | 972,038 | +0.07(+0.18%) |
Aug 23, 2021 | 38.74 | 38.77 | 38.73 | 38.75 | 418,555 | +0.08(+0.20%) |
Aug 20, 2021 | 38.63 | 38.72 | 38.63 | 38.67 | 1,049,251 | +0.03(+0.07%) |
Aug 19, 2021 | 38.60 | 38.66 | 38.60 | 38.65 | 1,215,875 | -0.01(-0.02%) |
Aug 18, 2021 | 38.72 | 38.74 | 38.66 | 38.66 | 517,558 | -0.06(-0.15%) |
Aug 17, 2021 | 38.73 | 38.73 | 38.67 | 38.72 | 514,112 | -0.05(-0.13%) |
Aug 16, 2021 | 38.77 | 38.77 | 38.72 | 38.77 | 387,842 | +0.00(+0.00%) |
Aug 13, 2021 | 38.73 | 38.77 | 38.72 | 38.77 | 584,288 | +0.05(+0.13%) |
Aug 12, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 837,254 | +0.03(+0.09%) |
Aug 11, 2021 | 38.66 | 38.70 | 38.63 | 38.68 | 867,805 | +0.06(+0.15%) |
Aug 10, 2021 | 38.69 | 38.69 | 38.62 | 38.62 | 1,776,659 | -0.05(-0.13%) |
Aug 09, 2021 | 38.74 | 38.74 | 38.66 | 38.67 | 537,340 | -0.05(-0.13%) |
Aug 06, 2021 | 38.73 | 38.76 | 38.71 | 38.72 | 599,284 | +0.02(+0.04%) |
Aug 05, 2021 | 38.72 | 38.74 | 38.71 | 38.71 | 2,526,111 | +0.02(+0.04%) |
Aug 04, 2021 | 38.74 | 38.74 | 38.69 | 38.69 | 1,283,559 | -0.07(-0.18%) |
Aug 03, 2021 | 38.76 | 38.77 | 38.71 | 38.76 | 1,043,504 | +0.01(+0.02%) |
Aug 02, 2021 | 38.83 | 38.83 | 38.73 | 38.75 | 473,682 | -0.06(-0.16%) |
Jul 30, 2021 | 38.83 | 38.84 | 38.79 | 38.81 | 643,093 | -0.03(-0.07%) |
Jul 29, 2021 | 38.82 | 38.85 | 38.81 | 38.84 | 1,148,371 | +0.03(+0.09%) |
Jul 28, 2021 | 38.80 | 38.82 | 38.76 | 38.80 | 848,384 | +0.03(+0.09%) |
Jul 27, 2021 | 38.79 | 38.81 | 38.72 | 38.77 | 694,870 | -0.05(-0.13%) |
Jul 26, 2021 | 38.81 | 38.84 | 38.79 | 38.82 | 581,435 | -0.03(-0.07%) |
Jul 23, 2021 | 38.84 | 38.86 | 38.81 | 38.84 | 1,501,496 | +0.06(+0.15%) |
Jul 22, 2021 | 38.80 | 38.83 | 38.76 | 38.78 | 422,968 | -0.01(-0.02%) |
Jul 21, 2021 | 38.74 | 38.79 | 38.74 | 38.79 | 702,565 | +0.07(+0.18%) |
Jul 20, 2021 | 38.61 | 38.73 | 38.57 | 38.73 | 1,849,885 | +0.13(+0.33%) |
Jul 19, 2021 | 38.73 | 38.73 | 38.55 | 38.60 | 1,669,939 | -0.18(-0.46%) |
Jul 16, 2021 | 38.86 | 38.86 | 38.78 | 38.78 | 726,698 | -0.08(-0.20%) |
Jul 15, 2021 | 38.84 | 38.85 | 38.81 | 38.85 | 684,210 | +0.00(+0.00%) |
Jul 14, 2021 | 38.85 | 38.88 | 38.77 | 38.85 | 838,820 | +0.03(+0.09%) |
Jul 13, 2021 | 38.88 | 38.89 | 38.82 | 38.82 | 563,184 | -0.08(-0.22%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.88 | 38.90 | 400,970 | +0.00(+0.00%) |
Jul 09, 2021 | 38.89 | 38.92 | 38.85 | 38.90 | 1,091,975 | +0.04(+0.11%) |
Jul 08, 2021 | 38.86 | 38.88 | 38.83 | 38.86 | 1,067,516 | -0.05(-0.13%) |
Jul 07, 2021 | 38.94 | 38.94 | 38.87 | 38.91 | 665,189 | -0.03(-0.06%) |
Jul 06, 2021 | 38.94 | 38.94 | 38.89 | 38.94 | 939,950 | +0.02(+0.04%) |
Jul 02, 2021 | 38.90 | 38.93 | 38.89 | 38.92 | 751,904 | +0.03(+0.09%) |
Jul 01, 2021 | 38.87 | 38.89 | 38.85 | 38.89 | 846,855 | +0.05(+0.13%) |
Jun 30, 2021 | 38.84 | 38.89 | 38.82 | 38.83 | 1,010,970 | -0.03(-0.07%) |
Jun 29, 2021 | 38.84 | 38.86 | 38.82 | 38.86 | 872,383 | +0.04(+0.11%) |
Jun 28, 2021 | 38.86 | 38.86 | 38.80 | 38.82 | 497,900 | -0.01(-0.02%) |
Jun 25, 2021 | 38.84 | 38.84 | 38.81 | 38.83 | 971,487 | +0.01(+0.02%) |
Jun 24, 2021 | 38.78 | 38.82 | 38.76 | 38.82 | 923,169 | +0.07(+0.17%) |
Jun 23, 2021 | 38.75 | 38.78 | 38.74 | 38.75 | 662,225 | +0.01(+0.02%) |
Jun 22, 2021 | 38.72 | 38.74 | 38.70 | 38.74 | 656,073 | +0.03(+0.07%) |
Jun 21, 2021 | 38.72 | 38.73 | 38.69 | 38.72 | 1,015,265 | +0.05(+0.13%) |
Jun 18, 2021 | 38.66 | 38.69 | 38.64 | 38.67 | 1,171,568 | -0.03(-0.07%) |
Jun 17, 2021 | 38.69 | 38.73 | 38.69 | 38.69 | 1,398,928 | +0.01(+0.02%) |
Jun 16, 2021 | 38.72 | 38.73 | 38.64 | 38.68 | 829,423 | -0.03(-0.09%) |
Jun 15, 2021 | 38.71 | 38.72 | 38.68 | 38.72 | 1,284,386 | +0.01(+0.02%) |
Jun 14, 2021 | 38.73 | 38.73 | 38.69 | 38.71 | 508,955 | -0.03(-0.09%) |
Jun 11, 2021 | 38.72 | 38.76 | 38.71 | 38.74 | 741,801 | +0.03(+0.07%) |
Jun 10, 2021 | 38.72 | 38.72 | 38.67 | 38.72 | 480,312 | +0.04(+0.11%) |
Jun 09, 2021 | 38.66 | 38.69 | 38.66 | 38.67 | 627,061 | +0.01(+0.02%) |
Jun 08, 2021 | 38.65 | 38.67 | 38.64 | 38.67 | 754,968 | +0.03(+0.07%) |
Jun 07, 2021 | 38.64 | 38.66 | 38.63 | 38.64 | 1,101,374 | +0.03(+0.07%) |
Jun 04, 2021 | 38.59 | 38.63 | 38.59 | 38.62 | 1,288,648 | +0.05(+0.13%) |
Jun 03, 2021 | 38.57 | 38.60 | 38.53 | 38.56 | 873,447 | -0.04(-0.11%) |
Jun 02, 2021 | 38.62 | 38.63 | 38.58 | 38.61 | 1,007,107 | +0.03(+0.07%) |