Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.20 | 40.22 | 40.16 | 40.19 | 136,610 | +0.00(+0.00%) |
Aug 30, 2021 | 40.16 | 40.20 | 40.13 | 40.19 | 301,609 | +0.05(+0.12%) |
Aug 27, 2021 | 40.05 | 40.16 | 40.04 | 40.14 | 261,588 | +0.12(+0.29%) |
Aug 26, 2021 | 40.06 | 40.06 | 39.97 | 40.02 | 101,184 | -0.02(-0.05%) |
Aug 25, 2021 | 40.04 | 40.06 | 40.00 | 40.04 | 541,763 | +0.06(+0.16%) |
Aug 24, 2021 | 39.92 | 40.01 | 39.92 | 39.98 | 65,227 | +0.08(+0.21%) |
Aug 23, 2021 | 39.84 | 39.91 | 39.84 | 39.90 | 103,587 | +0.09(+0.23%) |
Aug 20, 2021 | 39.73 | 39.82 | 39.73 | 39.80 | 171,885 | +0.08(+0.20%) |
Aug 19, 2021 | 39.62 | 39.77 | 39.62 | 39.72 | 80,986 | -0.01(-0.02%) |
Aug 18, 2021 | 39.83 | 39.86 | 39.72 | 39.73 | 35,711 | -0.11(-0.28%) |
Aug 17, 2021 | 39.85 | 39.85 | 39.77 | 39.84 | 44,558 | -0.04(-0.09%) |
Aug 16, 2021 | 39.90 | 39.90 | 39.84 | 39.88 | 34,190 | -0.00(-0.01%) |
Aug 13, 2021 | 39.85 | 39.89 | 39.83 | 39.88 | 74,159 | +0.06(+0.14%) |
Aug 12, 2021 | 39.74 | 39.83 | 39.73 | 39.83 | 173,162 | +0.05(+0.12%) |
Aug 11, 2021 | 39.67 | 39.79 | 39.67 | 39.78 | 106,450 | +0.10(+0.26%) |
Aug 10, 2021 | 39.78 | 39.79 | 39.67 | 39.67 | 25,181 | -0.12(-0.30%) |
Aug 09, 2021 | 39.87 | 39.87 | 39.78 | 39.79 | 61,183 | -0.09(-0.22%) |
Aug 06, 2021 | 39.89 | 39.92 | 39.87 | 39.88 | 39,256 | -0.02(-0.06%) |
Aug 05, 2021 | 39.85 | 39.91 | 39.84 | 39.91 | 159,057 | +0.05(+0.12%) |
Aug 04, 2021 | 39.87 | 39.92 | 39.85 | 39.86 | 55,331 | -0.10(-0.24%) |
Aug 03, 2021 | 39.93 | 39.96 | 39.88 | 39.96 | 32,712 | +0.06(+0.14%) |
Aug 02, 2021 | 40.04 | 40.04 | 39.89 | 39.90 | 214,530 | -0.07(-0.18%) |
Jul 30, 2021 | 40.04 | 40.05 | 39.97 | 39.97 | 271,502 | -0.08(-0.20%) |
Jul 29, 2021 | 39.96 | 40.09 | 39.96 | 40.05 | 53,777 | +0.06(+0.14%) |
Jul 28, 2021 | 39.96 | 40.02 | 39.92 | 40.00 | 518,659 | +0.01(+0.02%) |
Jul 27, 2021 | 39.91 | 40.00 | 39.88 | 39.99 | 242,110 | -0.02(-0.04%) |
Jul 26, 2021 | 40.05 | 40.07 | 39.98 | 40.00 | 204,316 | -0.06(-0.16%) |
Jul 23, 2021 | 40.00 | 40.08 | 40.00 | 40.07 | 85,810 | +0.10(+0.25%) |
Jul 22, 2021 | 39.94 | 40.00 | 39.92 | 39.97 | 120,229 | +0.02(+0.06%) |
Jul 21, 2021 | 39.86 | 39.96 | 39.86 | 39.95 | 96,994 | +0.09(+0.22%) |
Jul 20, 2021 | 39.71 | 39.86 | 39.68 | 39.86 | 115,729 | +0.17(+0.42%) |
Jul 19, 2021 | 39.82 | 39.84 | 39.64 | 39.69 | 594,475 | -0.29(-0.72%) |
Jul 16, 2021 | 40.02 | 40.04 | 39.96 | 39.98 | 93,422 | -0.06(-0.14%) |
Jul 15, 2021 | 40.02 | 40.04 | 39.98 | 40.04 | 559,672 | -0.01(-0.02%) |
Jul 14, 2021 | 40.04 | 40.08 | 39.99 | 40.04 | 32,307 | +0.07(+0.18%) |
Jul 13, 2021 | 40.03 | 40.09 | 39.97 | 39.97 | 37,014 | -0.10(-0.26%) |
Jul 12, 2021 | 40.08 | 40.11 | 40.05 | 40.08 | 27,167 | -0.02(-0.06%) |
Jul 09, 2021 | 40.04 | 40.11 | 40.04 | 40.10 | 17,255 | +0.06(+0.14%) |
Jul 08, 2021 | 40.04 | 40.07 | 40.01 | 40.04 | 53,015 | -0.06(-0.14%) |
Jul 07, 2021 | 40.10 | 40.13 | 40.04 | 40.10 | 113,611 | +0.02(+0.04%) |
Jul 06, 2021 | 40.07 | 40.08 | 40.02 | 40.08 | 47,847 | +0.01(+0.02%) |
Jul 02, 2021 | 40.04 | 40.08 | 40.02 | 40.08 | 42,082 | +0.06(+0.16%) |
Jul 01, 2021 | 39.99 | 40.02 | 39.98 | 40.01 | 24,093 | +0.07(+0.17%) |
Jun 30, 2021 | 39.93 | 39.96 | 39.92 | 39.94 | 112,948 | +0.02(+0.04%) |
Jun 29, 2021 | 39.96 | 39.96 | 39.91 | 39.93 | 78,173 | +0.00(+0.00%) |
Jun 28, 2021 | 39.95 | 39.95 | 39.87 | 39.93 | 291,975 | +0.02(+0.06%) |
Jun 25, 2021 | 39.92 | 39.93 | 39.89 | 39.90 | 59,506 | +0.02(+0.05%) |
Jun 24, 2021 | 39.88 | 39.89 | 39.86 | 39.89 | 42,703 | +0.07(+0.17%) |
Jun 23, 2021 | 39.83 | 39.87 | 39.79 | 39.82 | 16,581 | +0.04(+0.10%) |
Jun 22, 2021 | 39.76 | 39.82 | 39.71 | 39.78 | 119,067 | +0.05(+0.13%) |
Jun 21, 2021 | 39.69 | 39.77 | 39.67 | 39.73 | 43,014 | +0.02(+0.05%) |
Jun 18, 2021 | 39.68 | 39.74 | 39.64 | 39.71 | 152,708 | -0.02(-0.04%) |
Jun 17, 2021 | 39.75 | 39.76 | 39.72 | 39.72 | 48,113 | +0.00(+0.00%) |
Jun 16, 2021 | 39.72 | 39.80 | 39.64 | 39.72 | 29,334 | -0.02(-0.06%) |
Jun 15, 2021 | 39.72 | 39.75 | 39.71 | 39.75 | 26,612 | +0.04(+0.10%) |
Jun 14, 2021 | 39.75 | 39.76 | 39.71 | 39.71 | 36,937 | -0.03(-0.08%) |
Jun 11, 2021 | 39.75 | 39.77 | 39.74 | 39.74 | 12,812 | +0.00(+0.00%) |
Jun 10, 2021 | 39.72 | 39.75 | 39.70 | 39.74 | 91,440 | +0.08(+0.20%) |
Jun 09, 2021 | 39.67 | 39.68 | 39.63 | 39.66 | 82,527 | +0.04(+0.10%) |
Jun 08, 2021 | 39.65 | 39.65 | 39.56 | 39.62 | 38,428 | +0.04(+0.10%) |
Jun 07, 2021 | 39.58 | 39.59 | 39.52 | 39.58 | 18,556 | +0.05(+0.12%) |
Jun 04, 2021 | 39.48 | 39.57 | 39.48 | 39.53 | 27,514 | +0.06(+0.16%) |
Jun 03, 2021 | 39.41 | 39.50 | 39.41 | 39.47 | 101,480 | -0.04(-0.10%) |
Jun 02, 2021 | 39.46 | 39.54 | 39.44 | 39.51 | 11,515 | +0.06(+0.16%) |