Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.75 | 40.07 | 39.58 | 40.00 | 3,735 | +0.19(+0.48%) |
Aug 30, 2021 | 40.49 | 40.49 | 39.81 | 39.81 | 3,308 | -0.39(-0.97%) |
Aug 27, 2021 | 39.99 | 40.20 | 39.99 | 40.20 | 500 | +0.20(+0.50%) |
Aug 26, 2021 | 39.26 | 40.00 | 39.26 | 40.00 | 7,594 | +0.07(+0.18%) |
Aug 25, 2021 | 40.13 | 40.13 | 39.54 | 39.93 | 6,150 | -0.11(-0.27%) |
Aug 24, 2021 | 39.98 | 40.04 | 39.94 | 40.04 | 2,139 | +0.39(+0.98%) |
Aug 23, 2021 | 39.05 | 39.67 | 39.05 | 39.65 | 3,232 | +0.60(+1.54%) |
Aug 20, 2021 | 38.32 | 39.05 | 38.32 | 39.05 | 903 | +0.23(+0.59%) |
Aug 19, 2021 | 38.50 | 38.82 | 38.50 | 38.82 | 4,135 | +0.03(+0.08%) |
Aug 18, 2021 | 38.50 | 38.79 | 38.50 | 38.79 | 1,279 | +0.29(+0.75%) |
Aug 17, 2021 | 38.60 | 38.65 | 38.50 | 38.50 | 8,420 | -0.49(-1.26%) |
Aug 16, 2021 | 40.33 | 40.33 | 38.99 | 38.99 | 2,000 | -0.13(-0.33%) |
Aug 13, 2021 | 38.77 | 39.12 | 38.77 | 39.12 | 1,275 | +0.09(+0.23%) |
Aug 12, 2021 | 39.00 | 39.06 | 38.85 | 39.03 | 3,726 | +0.03(+0.08%) |
Aug 11, 2021 | 39.75 | 39.75 | 38.84 | 39.00 | 2,755 | -0.15(-0.38%) |
Aug 10, 2021 | 38.83 | 39.45 | 38.83 | 39.15 | 1,590 | +0.25(+0.64%) |
Aug 09, 2021 | 40.88 | 40.88 | 38.90 | 38.90 | 3,810 | -0.09(-0.23%) |
Aug 06, 2021 | 39.01 | 39.02 | 38.82 | 38.99 | 720 | +0.20(+0.52%) |
Aug 05, 2021 | 38.57 | 38.88 | 38.57 | 38.79 | 1,170 | +0.45(+1.17%) |
Aug 04, 2021 | 38.50 | 38.50 | 38.34 | 38.34 | 400 | -0.05(-0.13%) |
Aug 03, 2021 | 38.50 | 38.73 | 38.32 | 38.39 | 5,655 | -0.39(-1.01%) |
Jul 30, 2021 | 38.78 | 38.78 | 38.78 | 0 | +0.35(+0.91%) | |
Jul 29, 2021 | 39.00 | 39.00 | 38.43 | 38.43 | 4,012 | -0.23(-0.59%) |
Jul 28, 2021 | 38.65 | 38.66 | 38.52 | 38.66 | 2,400 | +0.54(+1.42%) |
Jul 27, 2021 | 38.64 | 38.64 | 38.04 | 38.12 | 3,150 | -0.26(-0.68%) |
Jul 26, 2021 | 38.37 | 38.38 | 38.37 | 38.38 | 757 | +0.26(+0.68%) |
Jul 23, 2021 | 37.65 | 38.25 | 37.65 | 38.12 | 3,756 | +0.12(+0.32%) |
Jul 22, 2021 | 37.70 | 38.00 | 37.62 | 38.00 | 3,670 | +0.45(+1.20%) |
Jul 21, 2021 | 37.50 | 37.66 | 37.50 | 37.55 | 4,546 | -0.01(-0.03%) |
Jul 20, 2021 | 37.15 | 37.59 | 37.15 | 37.56 | 6,445 | +0.38(+1.02%) |
Jul 19, 2021 | 37.50 | 37.50 | 37.16 | 37.18 | 3,308 | -0.72(-1.90%) |
Jul 16, 2021 | 38.32 | 38.32 | 37.90 | 37.90 | 7,149 | -0.37(-0.97%) |
Jul 15, 2021 | 38.50 | 38.50 | 38.27 | 38.27 | 1,749 | -0.38(-0.98%) |
Jul 14, 2021 | 37.10 | 38.68 | 37.10 | 38.65 | 5,475 | -0.06(-0.15%) |
Jul 13, 2021 | 38.59 | 38.71 | 38.40 | 38.71 | 1,800 | +0.36(+0.94%) |
Jul 12, 2021 | 38.93 | 38.93 | 38.35 | 38.35 | 875 | -0.03(-0.08%) |
Jul 09, 2021 | 38.00 | 38.47 | 37.85 | 38.38 | 3,400 | +0.78(+2.07%) |
Jul 08, 2021 | 38.31 | 38.31 | 37.71 | 37.60 | 8,300 | -0.80(-2.08%) |
Jul 07, 2021 | 38.90 | 38.90 | 38.40 | 38.40 | 6,389 | -0.30(-0.78%) |
Jul 06, 2021 | 38.83 | 38.91 | 38.46 | 38.70 | 4,625 | -0.10(-0.26%) |
Jul 05, 2021 | 38.27 | 38.80 | 38.26 | 38.80 | 366 | +0.33(+0.86%) |
Jul 02, 2021 | 39.47 | 39.47 | 38.47 | 38.47 | 618 | -0.18(-0.47%) |
Jun 30, 2021 | 38.65 | 38.65 | 38.65 | 0 | -0.08(-0.21%) | |
Jun 29, 2021 | 38.50 | 38.74 | 38.50 | 38.73 | 795 | +0.21(+0.55%) |
Jun 28, 2021 | 38.87 | 38.87 | 38.52 | 38.52 | 2,670 | -0.37(-0.95%) |
Jun 25, 2021 | 38.35 | 38.89 | 38.20 | 38.89 | 4,089 | +0.48(+1.25%) |
Jun 24, 2021 | 38.10 | 38.50 | 38.10 | 38.41 | 1,145 | +0.31(+0.81%) |
Jun 23, 2021 | 38.00 | 38.27 | 38.00 | 38.10 | 2,100 | +0.50(+1.33%) |
Jun 22, 2021 | 37.02 | 37.60 | 37.02 | 37.60 | 352 | -0.05(-0.13%) |
Jun 21, 2021 | 37.30 | 37.65 | 37.20 | 37.65 | 46,755 | +0.35(+0.94%) |
Jun 18, 2021 | 37.22 | 37.30 | 37.16 | 37.30 | 1,790 | +0.00(+0.00%) |
Jun 17, 2021 | 37.55 | 37.55 | 36.86 | 37.30 | 5,140 | +0.43(+1.17%) |
Jun 16, 2021 | 37.00 | 37.10 | 36.87 | 36.87 | 1,477 | -0.20(-0.54%) |
Jun 15, 2021 | 36.95 | 37.07 | 36.86 | 37.07 | 10,480 | +0.15(+0.41%) |
Jun 14, 2021 | 37.10 | 37.10 | 36.92 | 36.92 | 2,979 | -0.12(-0.32%) |
Jun 11, 2021 | 36.93 | 37.04 | 36.93 | 37.04 | 2,409 | +0.52(+1.42%) |
Jun 10, 2021 | 36.03 | 36.76 | 36.03 | 36.52 | 2,065 | +0.35(+0.97%) |
Jun 09, 2021 | 36.60 | 36.60 | 36.17 | 36.17 | 4,070 | -0.42(-1.15%) |
Jun 08, 2021 | 36.59 | 36.59 | 36.16 | 36.59 | 1,415 | +0.09(+0.25%) |
Jun 07, 2021 | 36.48 | 36.50 | 36.48 | 36.50 | 700 | +0.14(+0.39%) |
Jun 04, 2021 | 36.35 | 36.55 | 36.35 | 36.36 | 3,010 | +0.21(+0.58%) |
Jun 03, 2021 | 36.35 | 36.67 | 35.83 | 36.15 | 6,350 | -0.67(-1.82%) |
Jun 02, 2021 | 37.00 | 37.00 | 36.60 | 36.82 | 3,355 | +0.25(+0.68%) |