Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.62 | 41.79 | 41.40 | 41.65 | 382,966 | -0.04(-0.09%) |
Aug 30, 2021 | 42.07 | 42.07 | 41.64 | 41.69 | 373,153 | -0.21(-0.50%) |
Aug 27, 2021 | 40.82 | 42.01 | 40.82 | 41.90 | 348,352 | +1.15(+2.83%) |
Aug 26, 2021 | 41.14 | 41.19 | 40.67 | 40.74 | 435,201 | -0.48(-1.15%) |
Aug 25, 2021 | 41.07 | 41.48 | 40.91 | 41.22 | 222,789 | +0.17(+0.42%) |
Aug 24, 2021 | 40.91 | 41.11 | 40.74 | 41.05 | 180,554 | +0.28(+0.68%) |
Aug 23, 2021 | 40.59 | 40.84 | 40.46 | 40.77 | 375,342 | +0.49(+1.23%) |
Aug 20, 2021 | 39.63 | 40.34 | 39.57 | 40.28 | 258,449 | +0.67(+1.68%) |
Aug 19, 2021 | 39.61 | 39.89 | 39.36 | 39.61 | 791,816 | -0.39(-0.98%) |
Aug 18, 2021 | 40.24 | 40.62 | 39.98 | 40.00 | 370,226 | -0.33(-0.83%) |
Aug 17, 2021 | 40.53 | 40.57 | 39.89 | 40.34 | 419,411 | -0.57(-1.40%) |
Aug 16, 2021 | 40.91 | 41.09 | 40.57 | 40.91 | 343,347 | -0.25(-0.60%) |
Aug 13, 2021 | 41.41 | 41.47 | 41.08 | 41.15 | 219,479 | -0.29(-0.69%) |
Aug 12, 2021 | 41.68 | 41.68 | 41.20 | 41.44 | 316,662 | -0.18(-0.43%) |
Aug 11, 2021 | 41.39 | 41.65 | 41.12 | 41.62 | 402,382 | +0.29(+0.69%) |
Aug 10, 2021 | 41.04 | 41.45 | 40.86 | 41.34 | 874,675 | +0.39(+0.95%) |
Aug 09, 2021 | 41.21 | 41.21 | 40.84 | 40.94 | 260,903 | -0.36(-0.88%) |
Aug 06, 2021 | 41.12 | 41.50 | 41.05 | 41.31 | 220,687 | +0.49(+1.19%) |
Aug 05, 2021 | 40.46 | 40.90 | 40.46 | 40.82 | 164,516 | +0.57(+1.42%) |
Aug 04, 2021 | 40.64 | 40.82 | 40.22 | 40.25 | 230,521 | -0.69(-1.67%) |
Aug 03, 2021 | 40.74 | 41.00 | 40.19 | 40.94 | 267,294 | +0.30(+0.75%) |
Aug 02, 2021 | 41.01 | 41.61 | 40.59 | 40.63 | 429,254 | -0.20(-0.49%) |
Jul 30, 2021 | 40.82 | 41.28 | 40.69 | 40.83 | 351,798 | -0.13(-0.33%) |
Jul 29, 2021 | 40.79 | 41.23 | 40.75 | 40.96 | 406,443 | +0.50(+1.22%) |
Jul 28, 2021 | 40.38 | 40.80 | 39.90 | 40.47 | 314,283 | +0.32(+0.81%) |
Jul 27, 2021 | 40.25 | 40.27 | 39.77 | 40.15 | 688,979 | -0.32(-0.80%) |
Jul 26, 2021 | 40.28 | 40.69 | 40.26 | 40.47 | 251,071 | +0.35(+0.88%) |
Jul 23, 2021 | 40.06 | 40.17 | 39.68 | 40.12 | 409,025 | +0.25(+0.62%) |
Jul 22, 2021 | 40.54 | 40.54 | 39.70 | 39.87 | 229,151 | -0.74(-1.83%) |
Jul 21, 2021 | 40.19 | 40.75 | 40.18 | 40.61 | 459,094 | +0.66(+1.64%) |
Jul 20, 2021 | 38.88 | 40.18 | 38.78 | 39.95 | 315,785 | +1.20(+3.10%) |
Jul 19, 2021 | 38.86 | 39.30 | 38.37 | 38.76 | 2,227,336 | -0.77(-1.95%) |
Jul 16, 2021 | 40.46 | 40.46 | 39.45 | 39.53 | 479,858 | -0.57(-1.42%) |
Jul 15, 2021 | 40.08 | 40.28 | 39.68 | 40.10 | 680,758 | -0.22(-0.54%) |
Jul 14, 2021 | 40.98 | 41.19 | 40.27 | 40.32 | 650,108 | -0.43(-1.05%) |
Jul 13, 2021 | 41.37 | 41.44 | 40.74 | 40.74 | 1,516,391 | -0.78(-1.88%) |
Jul 12, 2021 | 41.24 | 41.56 | 41.04 | 41.53 | 317,988 | +0.16(+0.39%) |
Jul 09, 2021 | 40.87 | 41.39 | 40.79 | 41.36 | 338,423 | +1.05(+2.60%) |
Jul 08, 2021 | 40.06 | 40.77 | 39.77 | 40.32 | 266,677 | -0.51(-1.26%) |
Jul 07, 2021 | 41.00 | 41.24 | 40.50 | 40.83 | 374,410 | -0.25(-0.60%) |
Jul 06, 2021 | 41.74 | 41.74 | 40.65 | 41.08 | 580,853 | -0.59(-1.42%) |
Jul 02, 2021 | 42.27 | 42.27 | 41.62 | 41.67 | 1,448,912 | -0.44(-1.04%) |
Jul 01, 2021 | 42.13 | 42.24 | 41.90 | 42.11 | 631,834 | +0.28(+0.66%) |
Jun 30, 2021 | 41.57 | 41.95 | 41.53 | 41.83 | 566,772 | +0.11(+0.27%) |
Jun 29, 2021 | 41.98 | 42.09 | 41.62 | 41.72 | 328,040 | -0.10(-0.25%) |
Jun 28, 2021 | 42.29 | 42.29 | 41.52 | 41.82 | 353,596 | -0.45(-1.06%) |
Jun 25, 2021 | 42.31 | 42.63 | 42.25 | 42.27 | 1,267,917 | +0.03(+0.07%) |
Jun 24, 2021 | 41.90 | 42.27 | 41.70 | 42.24 | 224,632 | +0.57(+1.37%) |
Jun 23, 2021 | 41.60 | 41.95 | 41.60 | 41.67 | 244,086 | +0.09(+0.21%) |
Jun 22, 2021 | 41.35 | 41.69 | 41.03 | 41.58 | 296,026 | +0.19(+0.46%) |
Jun 21, 2021 | 40.81 | 41.49 | 40.81 | 41.39 | 328,722 | +0.94(+2.31%) |
Jun 18, 2021 | 40.95 | 41.15 | 40.39 | 40.46 | 351,877 | -1.06(-2.56%) |
Jun 17, 2021 | 42.17 | 42.30 | 41.07 | 41.52 | 455,081 | -0.74(-1.75%) |
Jun 16, 2021 | 42.17 | 42.41 | 41.92 | 42.26 | 383,208 | -0.02(-0.04%) |
Jun 15, 2021 | 42.26 | 42.35 | 41.85 | 42.28 | 348,883 | +0.07(+0.16%) |
Jun 14, 2021 | 42.56 | 42.66 | 42.06 | 42.21 | 143,497 | -0.25(-0.58%) |
Jun 11, 2021 | 42.19 | 42.46 | 42.17 | 42.46 | 187,475 | +0.42(+0.99%) |
Jun 10, 2021 | 42.77 | 42.81 | 42.01 | 42.04 | 183,710 | -0.60(-1.40%) |
Jun 09, 2021 | 43.09 | 43.09 | 42.59 | 42.64 | 377,949 | -0.36(-0.84%) |
Jun 08, 2021 | 42.59 | 43.10 | 42.48 | 43.00 | 236,161 | +0.49(+1.16%) |
Jun 07, 2021 | 42.20 | 42.52 | 42.17 | 42.51 | 203,859 | +0.45(+1.06%) |
Jun 04, 2021 | 42.12 | 42.21 | 41.82 | 42.06 | 292,937 | +0.08(+0.18%) |
Jun 03, 2021 | 42.11 | 42.12 | 41.62 | 41.98 | 277,763 | -0.32(-0.76%) |
Jun 02, 2021 | 42.53 | 42.53 | 42.11 | 42.31 | 3,177,223 | -0.09(-0.20%) |