Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.16 | 40.22 | 40.12 | 40.16 | 2,736 | -0.07(-0.17%) |
Aug 30, 2021 | 40.27 | 40.28 | 40.22 | 40.23 | 4,806 | +0.23(+0.58%) |
Aug 27, 2021 | 40.04 | 40.05 | 39.98 | 40.00 | 7,357 | +0.31(+0.77%) |
Aug 26, 2021 | 39.82 | 39.83 | 39.67 | 39.69 | 5,222 | -0.25(-0.63%) |
Aug 25, 2021 | 39.94 | 39.95 | 39.93 | 39.95 | 2,106 | +0.11(+0.27%) |
Aug 24, 2021 | 39.84 | 39.84 | 39.84 | 39.84 | 71 | +0.06(+0.14%) |
Aug 23, 2021 | 39.82 | 39.88 | 39.78 | 39.78 | 3,299 | +0.26(+0.65%) |
Aug 20, 2021 | 39.41 | 39.54 | 39.41 | 39.52 | 5,157 | +0.38(+0.97%) |
Aug 19, 2021 | 38.82 | 39.27 | 38.82 | 39.14 | 74,513 | +0.08(+0.19%) |
Aug 18, 2021 | 39.40 | 39.40 | 39.07 | 39.07 | 246 | -0.40(-1.03%) |
Aug 17, 2021 | 39.55 | 39.55 | 39.38 | 39.47 | 3,314 | -0.31(-0.77%) |
Aug 16, 2021 | 39.57 | 39.78 | 39.57 | 39.78 | 356 | +0.22(+0.55%) |
Aug 13, 2021 | 39.54 | 39.56 | 39.52 | 39.56 | 1,135 | +0.05(+0.13%) |
Aug 12, 2021 | 39.36 | 39.53 | 39.36 | 39.51 | 3,436 | +0.05(+0.12%) |
Aug 11, 2021 | 39.37 | 39.47 | 39.37 | 39.46 | 4,857 | +0.11(+0.27%) |
Aug 10, 2021 | 39.38 | 39.41 | 39.35 | 39.36 | 3,720 | +0.06(+0.15%) |
Aug 09, 2021 | 39.36 | 39.36 | 39.29 | 39.30 | 2,816 | -0.06(-0.16%) |
Aug 06, 2021 | 39.34 | 39.39 | 39.34 | 39.36 | 760 | +0.03(+0.08%) |
Aug 05, 2021 | 39.35 | 39.35 | 39.25 | 39.33 | 2,544 | +0.09(+0.23%) |
Aug 04, 2021 | 39.23 | 39.27 | 39.23 | 39.24 | 2,129 | -0.15(-0.37%) |
Aug 03, 2021 | 39.09 | 39.39 | 39.09 | 39.39 | 1,405 | +0.36(+0.92%) |
Aug 02, 2021 | 39.24 | 39.24 | 39.03 | 39.03 | 2,549 | -0.06(-0.15%) |
Jul 30, 2021 | 39.13 | 39.13 | 39.09 | 39.09 | 807 | -0.22(-0.57%) |
Jul 29, 2021 | 39.34 | 39.35 | 39.31 | 39.31 | 1,082 | +0.14(+0.35%) |
Jul 28, 2021 | 39.17 | 39.29 | 39.16 | 39.17 | 5,137 | -0.02(-0.04%) |
Jul 27, 2021 | 39.16 | 39.19 | 39.00 | 39.19 | 1,755 | -0.23(-0.59%) |
Jul 26, 2021 | 39.21 | 39.44 | 39.21 | 39.42 | 4,572 | +0.08(+0.20%) |
Jul 23, 2021 | 39.35 | 39.35 | 39.32 | 39.34 | 3,432 | +0.43(+1.09%) |
Jul 22, 2021 | 38.87 | 38.92 | 38.85 | 38.92 | 4,084 | +0.11(+0.28%) |
Jul 21, 2021 | 38.64 | 38.81 | 38.64 | 38.81 | 1,960 | +0.27(+0.69%) |
Jul 20, 2021 | 38.02 | 38.60 | 38.02 | 38.54 | 5,121 | +0.60(+1.57%) |
Jul 19, 2021 | 38.21 | 38.21 | 37.76 | 37.95 | 1,897 | -0.59(-1.52%) |
Jul 16, 2021 | 38.73 | 38.74 | 38.53 | 38.53 | 2,669 | -0.24(-0.63%) |
Jul 15, 2021 | 38.75 | 38.78 | 38.68 | 38.78 | 1,445 | -0.13(-0.34%) |
Jul 14, 2021 | 38.91 | 38.98 | 38.91 | 38.91 | 2,689 | +0.05(+0.14%) |
Jul 13, 2021 | 39.04 | 39.04 | 38.86 | 38.86 | 1,777 | -0.10(-0.26%) |
Jul 12, 2021 | 38.95 | 38.96 | 38.95 | 38.96 | 212 | +0.04(+0.10%) |
Jul 09, 2021 | 38.85 | 38.92 | 38.85 | 38.92 | 644 | +0.41(+1.07%) |
Jul 08, 2021 | 38.41 | 38.62 | 38.41 | 38.51 | 895 | -0.33(-0.85%) |
Jul 07, 2021 | 38.72 | 38.84 | 38.72 | 38.84 | 3,548 | +0.21(+0.53%) |
Jul 06, 2021 | 38.70 | 38.77 | 38.44 | 38.63 | 16,854 | -0.11(-0.29%) |
Jul 02, 2021 | 38.54 | 38.74 | 38.54 | 38.74 | 702 | +0.37(+0.97%) |
Jul 01, 2021 | 38.34 | 38.44 | 38.31 | 38.37 | 4,660 | +0.12(+0.32%) |
Jun 30, 2021 | 38.20 | 38.26 | 38.20 | 38.25 | 1,235 | +0.05(+0.13%) |
Jun 29, 2021 | 38.20 | 38.24 | 38.16 | 38.20 | 4,132 | -0.01(-0.03%) |
Jun 28, 2021 | 38.13 | 38.21 | 38.04 | 38.21 | 1,258 | +0.17(+0.45%) |
Jun 25, 2021 | 37.96 | 38.04 | 37.92 | 38.04 | 16,374 | +0.22(+0.58%) |
Jun 24, 2021 | 37.70 | 37.87 | 37.70 | 37.81 | 2,786 | +0.23(+0.61%) |
Jun 23, 2021 | 37.62 | 37.71 | 37.59 | 37.59 | 5,240 | -0.09(-0.25%) |
Jun 22, 2021 | 37.53 | 37.68 | 37.47 | 37.68 | 4,592 | +0.21(+0.55%) |
Jun 21, 2021 | 37.38 | 37.50 | 37.36 | 37.47 | 2,579 | +0.52(+1.41%) |
Jun 18, 2021 | 37.26 | 37.26 | 36.95 | 36.95 | 2,602 | -0.52(-1.40%) |
Jun 17, 2021 | 37.57 | 37.60 | 37.35 | 37.48 | 5,572 | -0.14(-0.36%) |
Jun 16, 2021 | 37.58 | 37.61 | 37.58 | 37.61 | 446 | -0.27(-0.72%) |
Jun 15, 2021 | 37.85 | 37.89 | 37.83 | 37.89 | 418 | +0.03(+0.08%) |
Jun 14, 2021 | 37.87 | 37.87 | 37.71 | 37.85 | 7,498 | -0.00(-0.01%) |
Jun 11, 2021 | 37.77 | 37.86 | 37.77 | 37.86 | 7,841 | +0.05(+0.12%) |
Jun 10, 2021 | 37.77 | 37.81 | 37.77 | 37.81 | 684 | +0.10(+0.28%) |
Jun 09, 2021 | 37.71 | 37.71 | 37.71 | 37.71 | 153 | -0.09(-0.25%) |
Jun 08, 2021 | 37.70 | 37.80 | 37.70 | 37.80 | 1,693 | +0.04(+0.11%) |
Jun 07, 2021 | 37.68 | 37.76 | 37.67 | 37.76 | 2,972 | +0.02(+0.06%) |
Jun 04, 2021 | 37.62 | 37.73 | 37.62 | 37.73 | 2,862 | +0.34(+0.90%) |
Jun 03, 2021 | 37.50 | 37.50 | 37.40 | 37.40 | 496 | -0.10(-0.28%) |
Jun 02, 2021 | 37.45 | 37.56 | 37.45 | 37.50 | 5,268 | +0.06(+0.16%) |