Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.55 | 42.58 | 42.47 | 42.52 | 77,343 | -0.01(-0.02%) |
Aug 30, 2021 | 42.56 | 42.57 | 42.30 | 42.53 | 105,553 | +0.07(+0.15%) |
Aug 27, 2021 | 42.26 | 42.47 | 42.20 | 42.47 | 88,627 | +0.24(+0.57%) |
Aug 26, 2021 | 42.24 | 42.30 | 42.17 | 42.23 | 100,116 | -0.12(-0.29%) |
Aug 25, 2021 | 42.34 | 42.35 | 42.27 | 42.35 | 162,848 | +0.05(+0.11%) |
Aug 24, 2021 | 42.34 | 42.36 | 42.23 | 42.30 | 320,665 | +0.06(+0.13%) |
Aug 23, 2021 | 42.21 | 42.32 | 42.14 | 42.24 | 94,208 | +0.19(+0.44%) |
Aug 20, 2021 | 41.99 | 42.11 | 41.97 | 42.06 | 81,474 | +0.06(+0.13%) |
Aug 19, 2021 | 41.96 | 42.04 | 41.89 | 42.00 | 108,276 | +0.00(+0.00%) |
Aug 18, 2021 | 42.19 | 42.22 | 42.00 | 42.00 | 202,810 | -0.20(-0.48%) |
Aug 17, 2021 | 42.23 | 42.25 | 42.07 | 42.21 | 196,328 | -0.15(-0.35%) |
Aug 16, 2021 | 42.34 | 42.37 | 42.25 | 42.36 | 85,980 | -0.03(-0.07%) |
Aug 13, 2021 | 42.22 | 42.38 | 42.21 | 42.38 | 92,725 | +0.11(+0.26%) |
Aug 12, 2021 | 42.17 | 42.27 | 42.16 | 42.27 | 68,734 | +0.00(+0.00%) |
Aug 11, 2021 | 42.17 | 42.27 | 42.14 | 42.27 | 100,366 | +0.11(+0.26%) |
Aug 10, 2021 | 42.11 | 42.19 | 42.11 | 42.16 | 86,029 | -0.02(-0.04%) |
Aug 09, 2021 | 42.25 | 42.26 | 42.13 | 42.18 | 88,149 | -0.04(-0.09%) |
Aug 06, 2021 | 42.26 | 42.29 | 42.16 | 42.22 | 102,418 | -0.12(-0.29%) |
Aug 05, 2021 | 42.29 | 42.34 | 42.25 | 42.34 | 63,470 | +0.12(+0.29%) |
Aug 04, 2021 | 42.35 | 42.39 | 42.22 | 42.22 | 107,628 | -0.11(-0.26%) |
Aug 03, 2021 | 42.22 | 42.33 | 42.17 | 42.33 | 127,715 | +0.14(+0.33%) |
Aug 02, 2021 | 42.24 | 42.31 | 42.14 | 42.19 | 84,320 | +0.04(+0.09%) |
Jul 30, 2021 | 42.15 | 42.18 | 42.09 | 42.15 | 150,256 | -0.02(-0.04%) |
Jul 29, 2021 | 42.12 | 42.23 | 42.12 | 42.17 | 125,418 | +0.06(+0.13%) |
Jul 28, 2021 | 41.97 | 42.16 | 41.93 | 42.11 | 202,914 | +0.13(+0.31%) |
Jul 27, 2021 | 42.01 | 42.05 | 41.90 | 41.98 | 135,900 | -0.13(-0.31%) |
Jul 26, 2021 | 42.10 | 42.13 | 42.05 | 42.11 | 124,777 | -0.03(-0.07%) |
Jul 23, 2021 | 42.05 | 42.14 | 41.97 | 42.14 | 59,539 | +0.17(+0.40%) |
Jul 22, 2021 | 41.95 | 42.02 | 41.93 | 41.97 | 64,684 | +0.06(+0.13%) |
Jul 21, 2021 | 41.86 | 41.95 | 41.84 | 41.92 | 162,664 | +0.10(+0.24%) |
Jul 20, 2021 | 41.64 | 41.88 | 41.64 | 41.82 | 109,464 | +0.19(+0.45%) |
Jul 19, 2021 | 41.64 | 41.74 | 41.56 | 41.63 | 161,346 | -0.21(-0.51%) |
Jul 16, 2021 | 42.03 | 42.03 | 41.82 | 41.84 | 101,270 | -0.15(-0.35%) |
Jul 15, 2021 | 42.00 | 42.00 | 41.89 | 41.99 | 145,573 | -0.02(-0.04%) |
Jul 14, 2021 | 42.08 | 42.08 | 41.96 | 42.01 | 82,828 | +0.08(+0.20%) |
Jul 13, 2021 | 41.97 | 42.06 | 41.88 | 41.93 | 87,568 | -0.12(-0.29%) |
Jul 12, 2021 | 42.01 | 42.05 | 41.94 | 42.05 | 104,943 | +0.05(+0.11%) |
Jul 09, 2021 | 41.86 | 42.02 | 41.84 | 42.00 | 79,920 | +0.18(+0.42%) |
Jul 08, 2021 | 41.90 | 41.90 | 41.70 | 41.83 | 94,286 | -0.16(-0.38%) |
Jul 07, 2021 | 41.91 | 42.02 | 41.90 | 41.98 | 126,721 | +0.13(+0.31%) |
Jul 06, 2021 | 41.86 | 41.94 | 41.78 | 41.85 | 105,914 | -0.07(-0.18%) |
Jul 02, 2021 | 41.85 | 41.93 | 41.74 | 41.93 | 92,722 | +0.18(+0.44%) |
Jul 01, 2021 | 41.69 | 41.80 | 41.69 | 41.74 | 106,303 | +0.04(+0.09%) |
Jun 30, 2021 | 41.62 | 41.76 | 41.62 | 41.71 | 288,917 | -0.05(-0.11%) |
Jun 29, 2021 | 41.84 | 41.84 | 41.65 | 41.75 | 141,004 | +0.00(+0.00%) |
Jun 28, 2021 | 41.79 | 41.79 | 41.70 | 41.75 | 86,815 | +0.03(+0.07%) |
Jun 25, 2021 | 41.73 | 41.82 | 41.66 | 41.73 | 147,597 | +0.02(+0.04%) |
Jun 24, 2021 | 41.59 | 41.73 | 41.59 | 41.71 | 135,729 | +0.15(+0.36%) |
Jun 23, 2021 | 41.59 | 41.66 | 41.54 | 41.56 | 67,941 | -0.02(-0.04%) |
Jun 22, 2021 | 41.50 | 41.62 | 41.42 | 41.58 | 207,575 | +0.07(+0.18%) |
Jun 21, 2021 | 41.41 | 41.54 | 41.36 | 41.50 | 80,739 | +0.12(+0.29%) |
Jun 18, 2021 | 41.42 | 41.45 | 41.34 | 41.38 | 98,705 | -0.18(-0.42%) |
Jun 17, 2021 | 41.56 | 41.60 | 41.48 | 41.56 | 142,597 | +0.02(+0.04%) |
Jun 16, 2021 | 41.73 | 41.85 | 41.45 | 41.54 | 193,322 | -0.19(-0.47%) |
Jun 15, 2021 | 41.74 | 41.79 | 41.66 | 41.73 | 114,791 | +0.01(+0.02%) |
Jun 14, 2021 | 41.79 | 41.80 | 41.68 | 41.73 | 75,762 | -0.06(-0.16%) |
Jun 11, 2021 | 41.82 | 41.87 | 41.72 | 41.79 | 70,633 | +0.05(+0.11%) |
Jun 10, 2021 | 41.62 | 41.77 | 41.62 | 41.74 | 94,360 | +0.08(+0.20%) |
Jun 09, 2021 | 41.68 | 41.75 | 41.64 | 41.66 | 119,990 | +0.04(+0.09%) |
Jun 08, 2021 | 41.66 | 41.66 | 41.58 | 41.62 | 87,030 | +0.02(+0.04%) |
Jun 07, 2021 | 41.55 | 41.63 | 41.53 | 41.60 | 115,739 | -0.01(-0.02%) |
Jun 04, 2021 | 41.43 | 41.63 | 41.43 | 41.61 | 136,570 | +0.20(+0.49%) |
Jun 03, 2021 | 41.42 | 41.45 | 41.28 | 41.41 | 103,400 | -0.13(-0.31%) |
Jun 02, 2021 | 41.53 | 41.56 | 41.48 | 41.54 | 100,508 | +0.06(+0.16%) |