Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.62 | 41.79 | 41.40 | 41.65 | 383,005 | -0.04(-0.09%) |
Aug 30, 2021 | 42.06 | 42.06 | 41.64 | 41.68 | 373,191 | -0.21(-0.50%) |
Aug 27, 2021 | 40.82 | 42.01 | 40.82 | 41.89 | 348,388 | +1.15(+2.83%) |
Aug 26, 2021 | 41.13 | 41.19 | 40.66 | 40.74 | 435,246 | -0.48(-1.15%) |
Aug 25, 2021 | 41.06 | 41.47 | 40.90 | 41.22 | 222,812 | +0.17(+0.42%) |
Aug 24, 2021 | 40.90 | 41.10 | 40.74 | 41.05 | 180,572 | +0.28(+0.68%) |
Aug 23, 2021 | 40.59 | 40.84 | 40.46 | 40.77 | 375,380 | +0.50(+1.23%) |
Aug 20, 2021 | 39.63 | 40.33 | 39.57 | 40.27 | 258,476 | +0.67(+1.68%) |
Aug 19, 2021 | 39.61 | 39.88 | 39.36 | 39.61 | 791,897 | -0.39(-0.98%) |
Aug 18, 2021 | 40.24 | 40.62 | 39.98 | 40.00 | 370,264 | -0.33(-0.83%) |
Aug 17, 2021 | 40.52 | 40.57 | 39.89 | 40.33 | 419,454 | -0.57(-1.40%) |
Aug 16, 2021 | 40.90 | 41.08 | 40.57 | 40.90 | 343,382 | -0.25(-0.60%) |
Aug 13, 2021 | 41.41 | 41.46 | 41.07 | 41.15 | 219,501 | -0.29(-0.69%) |
Aug 12, 2021 | 41.67 | 41.67 | 41.20 | 41.44 | 316,695 | -0.18(-0.43%) |
Aug 11, 2021 | 41.39 | 41.65 | 41.11 | 41.62 | 402,423 | +0.29(+0.69%) |
Aug 10, 2021 | 41.04 | 41.45 | 40.85 | 41.33 | 874,764 | +0.39(+0.95%) |
Aug 09, 2021 | 41.21 | 41.21 | 40.84 | 40.94 | 260,930 | -0.36(-0.88%) |
Aug 06, 2021 | 41.11 | 41.49 | 41.05 | 41.30 | 220,710 | +0.49(+1.19%) |
Aug 05, 2021 | 40.46 | 40.90 | 40.46 | 40.82 | 164,533 | +0.57(+1.42%) |
Aug 04, 2021 | 40.64 | 40.82 | 40.22 | 40.25 | 230,545 | -0.69(-1.67%) |
Aug 03, 2021 | 40.73 | 41.00 | 40.19 | 40.93 | 267,321 | +0.30(+0.75%) |
Aug 02, 2021 | 41.01 | 41.61 | 40.59 | 40.63 | 429,297 | -0.20(-0.49%) |
Jul 30, 2021 | 40.82 | 41.27 | 40.68 | 40.83 | 351,834 | -0.13(-0.33%) |
Jul 29, 2021 | 40.79 | 41.23 | 40.75 | 40.96 | 406,485 | +0.49(+1.22%) |
Jul 28, 2021 | 40.38 | 40.80 | 39.89 | 40.46 | 314,315 | +0.32(+0.81%) |
Jul 27, 2021 | 40.25 | 40.26 | 39.77 | 40.14 | 689,050 | -0.32(-0.80%) |
Jul 26, 2021 | 40.27 | 40.68 | 40.26 | 40.46 | 251,097 | +0.35(+0.88%) |
Jul 23, 2021 | 40.06 | 40.17 | 39.67 | 40.11 | 409,067 | +0.25(+0.62%) |
Jul 22, 2021 | 40.53 | 40.53 | 39.69 | 39.87 | 229,175 | -0.74(-1.83%) |
Jul 21, 2021 | 40.19 | 40.75 | 40.17 | 40.61 | 459,141 | +0.66(+1.64%) |
Jul 20, 2021 | 38.88 | 40.18 | 38.78 | 39.95 | 315,817 | +1.20(+3.10%) |
Jul 19, 2021 | 38.86 | 39.29 | 38.37 | 38.75 | 2,227,563 | -0.77(-1.95%) |
Jul 16, 2021 | 40.46 | 40.46 | 39.45 | 39.52 | 479,907 | -0.57(-1.42%) |
Jul 15, 2021 | 40.07 | 40.28 | 39.67 | 40.09 | 680,827 | -0.22(-0.54%) |
Jul 14, 2021 | 40.98 | 41.19 | 40.26 | 40.31 | 650,174 | -0.43(-1.05%) |
Jul 13, 2021 | 41.37 | 41.44 | 40.74 | 40.74 | 1,516,546 | -0.78(-1.88%) |
Jul 12, 2021 | 41.24 | 41.56 | 41.04 | 41.52 | 318,020 | +0.16(+0.39%) |
Jul 09, 2021 | 40.86 | 41.39 | 40.79 | 41.36 | 338,458 | +1.05(+2.60%) |
Jul 08, 2021 | 40.06 | 40.77 | 39.77 | 40.31 | 266,704 | -0.51(-1.26%) |
Jul 07, 2021 | 41.00 | 41.23 | 40.49 | 40.83 | 374,448 | -0.25(-0.60%) |
Jul 06, 2021 | 41.74 | 41.74 | 40.65 | 41.07 | 580,912 | -0.59(-1.42%) |
Jul 02, 2021 | 42.26 | 42.26 | 41.62 | 41.66 | 1,449,060 | -0.44(-1.04%) |
Jul 01, 2021 | 42.12 | 42.24 | 41.89 | 42.10 | 631,898 | +0.28(+0.66%) |
Jun 30, 2021 | 41.57 | 41.95 | 41.52 | 41.83 | 566,829 | +0.11(+0.27%) |
Jun 29, 2021 | 41.98 | 42.09 | 41.62 | 41.71 | 328,073 | -0.10(-0.25%) |
Jun 28, 2021 | 42.28 | 42.28 | 41.51 | 41.82 | 353,632 | -0.45(-1.06%) |
Jun 25, 2021 | 42.30 | 42.63 | 42.24 | 42.26 | 1,268,046 | +0.03(+0.07%) |
Jun 24, 2021 | 41.89 | 42.26 | 41.70 | 42.24 | 224,655 | +0.57(+1.37%) |
Jun 23, 2021 | 41.60 | 41.95 | 41.60 | 41.66 | 244,110 | +0.09(+0.21%) |
Jun 22, 2021 | 41.35 | 41.68 | 41.03 | 41.58 | 296,057 | +0.19(+0.46%) |
Jun 21, 2021 | 40.81 | 41.49 | 40.81 | 41.39 | 328,756 | +0.94(+2.31%) |
Jun 18, 2021 | 40.95 | 41.15 | 40.39 | 40.45 | 351,913 | -1.06(-2.56%) |
Jun 17, 2021 | 42.16 | 42.29 | 41.07 | 41.52 | 455,127 | -0.74(-1.75%) |
Jun 16, 2021 | 42.16 | 42.41 | 41.91 | 42.26 | 383,247 | -0.02(-0.04%) |
Jun 15, 2021 | 42.26 | 42.34 | 41.85 | 42.27 | 348,919 | +0.07(+0.16%) |
Jun 14, 2021 | 42.56 | 42.65 | 42.06 | 42.21 | 143,512 | -0.25(-0.58%) |
Jun 11, 2021 | 42.19 | 42.45 | 42.16 | 42.45 | 187,494 | +0.42(+0.99%) |
Jun 10, 2021 | 42.77 | 42.81 | 42.01 | 42.04 | 183,729 | -0.60(-1.40%) |
Jun 09, 2021 | 43.08 | 43.08 | 42.59 | 42.64 | 377,988 | -0.36(-0.84%) |
Jun 08, 2021 | 42.59 | 43.10 | 42.48 | 43.00 | 236,185 | +0.49(+1.16%) |
Jun 07, 2021 | 42.20 | 42.52 | 42.16 | 42.50 | 203,880 | +0.45(+1.06%) |
Jun 04, 2021 | 42.11 | 42.21 | 41.82 | 42.06 | 292,967 | +0.08(+0.18%) |
Jun 03, 2021 | 42.10 | 42.11 | 41.61 | 41.98 | 277,791 | -0.32(-0.76%) |
Jun 02, 2021 | 42.52 | 42.52 | 42.10 | 42.30 | 3,177,547 | -0.09(-0.20%) |