Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.43 | 41.58 | 41.31 | 41.58 | 14,254 | +0.02(+0.05%) |
Aug 30, 2021 | 41.51 | 41.58 | 41.27 | 41.56 | 19,129 | +0.24(+0.58%) |
Aug 27, 2021 | 40.70 | 41.36 | 40.70 | 41.32 | 23,163 | +0.53(+1.30%) |
Aug 26, 2021 | 40.87 | 41.00 | 40.79 | 40.79 | 6,540 | -0.26(-0.64%) |
Aug 25, 2021 | 40.84 | 41.04 | 40.81 | 41.05 | 9,315 | +0.16(+0.40%) |
Aug 24, 2021 | 40.75 | 40.88 | 40.57 | 40.88 | 40,338 | +0.37(+0.92%) |
Aug 23, 2021 | 40.14 | 40.51 | 40.14 | 40.51 | 18,218 | +0.50(+1.24%) |
Aug 20, 2021 | 39.62 | 40.01 | 39.50 | 40.01 | 20,809 | +0.62(+1.58%) |
Aug 19, 2021 | 39.16 | 39.63 | 39.16 | 39.39 | 11,309 | -0.29(-0.74%) |
Aug 18, 2021 | 39.96 | 40.03 | 39.64 | 39.68 | 13,530 | -0.13(-0.32%) |
Aug 17, 2021 | 40.00 | 40.00 | 39.50 | 39.81 | 21,966 | -0.30(-0.76%) |
Aug 16, 2021 | 40.38 | 40.38 | 39.79 | 40.11 | 36,025 | -0.20(-0.49%) |
Aug 13, 2021 | 40.56 | 40.56 | 40.22 | 40.31 | 61,356 | -0.16(-0.40%) |
Aug 12, 2021 | 40.14 | 40.51 | 40.14 | 40.47 | 6,012 | +0.15(+0.37%) |
Aug 11, 2021 | 40.44 | 40.50 | 39.98 | 40.33 | 9,523 | -0.02(-0.05%) |
Aug 10, 2021 | 40.58 | 40.68 | 40.34 | 40.35 | 7,715 | -0.14(-0.34%) |
Aug 09, 2021 | 40.38 | 40.61 | 40.11 | 40.49 | 15,844 | +0.16(+0.41%) |
Aug 06, 2021 | 40.52 | 40.61 | 40.30 | 40.32 | 6,872 | -0.19(-0.48%) |
Aug 05, 2021 | 40.09 | 40.52 | 40.09 | 40.52 | 52,147 | +0.41(+1.03%) |
Aug 04, 2021 | 40.03 | 40.34 | 40.03 | 40.10 | 6,455 | -0.04(-0.09%) |
Aug 03, 2021 | 40.12 | 40.22 | 39.87 | 40.14 | 7,647 | -0.00(-0.01%) |
Aug 02, 2021 | 40.37 | 40.37 | 40.05 | 40.14 | 16,413 | +0.03(+0.07%) |
Jul 30, 2021 | 39.73 | 40.18 | 39.73 | 40.11 | 14,484 | -0.02(-0.06%) |
Jul 29, 2021 | 39.93 | 40.38 | 39.93 | 40.14 | 9,159 | +0.28(+0.69%) |
Jul 28, 2021 | 39.48 | 39.97 | 39.42 | 39.86 | 14,346 | +0.44(+1.12%) |
Jul 27, 2021 | 39.86 | 39.86 | 38.92 | 39.42 | 15,230 | -0.44(-1.12%) |
Jul 26, 2021 | 39.95 | 39.95 | 39.69 | 39.87 | 11,218 | +0.00(+0.00%) |
Jul 23, 2021 | 39.64 | 39.93 | 39.53 | 39.87 | 9,133 | +0.37(+0.94%) |
Jul 22, 2021 | 39.41 | 39.53 | 39.29 | 39.49 | 7,088 | +0.06(+0.16%) |
Jul 21, 2021 | 39.07 | 39.44 | 38.95 | 39.43 | 12,080 | +0.38(+0.98%) |
Jul 20, 2021 | 38.15 | 39.16 | 38.15 | 39.05 | 12,470 | +0.92(+2.41%) |
Jul 19, 2021 | 37.57 | 38.23 | 37.43 | 38.13 | 28,053 | -0.19(-0.49%) |
Jul 16, 2021 | 38.59 | 38.68 | 38.24 | 38.31 | 28,424 | -0.12(-0.32%) |
Jul 15, 2021 | 38.68 | 39.05 | 38.19 | 38.44 | 20,445 | -0.44(-1.12%) |
Jul 14, 2021 | 39.64 | 39.64 | 38.76 | 38.87 | 14,826 | -0.74(-1.88%) |
Jul 13, 2021 | 39.97 | 40.00 | 39.55 | 39.62 | 13,328 | -0.27(-0.68%) |
Jul 12, 2021 | 39.93 | 40.13 | 39.85 | 39.89 | 15,375 | -0.05(-0.12%) |
Jul 09, 2021 | 39.57 | 39.96 | 39.40 | 39.93 | 40,800 | +0.39(+0.98%) |
Jul 08, 2021 | 38.89 | 39.71 | 38.33 | 39.55 | 36,748 | -0.23(-0.58%) |
Jul 07, 2021 | 40.35 | 40.43 | 39.52 | 39.78 | 17,834 | -0.43(-1.08%) |
Jul 06, 2021 | 40.04 | 40.23 | 39.89 | 40.21 | 21,136 | +0.08(+0.19%) |
Jul 02, 2021 | 40.28 | 40.38 | 39.98 | 40.14 | 16,308 | +0.03(+0.07%) |
Jul 01, 2021 | 40.30 | 40.30 | 39.83 | 40.11 | 47,418 | +0.03(+0.07%) |
Jun 30, 2021 | 40.46 | 40.60 | 39.97 | 40.08 | 15,228 | -0.29(-0.72%) |
Jun 29, 2021 | 40.61 | 40.63 | 40.36 | 40.37 | 69,790 | -0.21(-0.51%) |
Jun 28, 2021 | 40.31 | 40.59 | 40.31 | 40.58 | 38,284 | +0.38(+0.94%) |
Jun 25, 2021 | 40.27 | 40.41 | 39.95 | 40.20 | 16,771 | -0.02(-0.06%) |
Jun 24, 2021 | 40.18 | 40.41 | 39.96 | 40.22 | 21,562 | +0.27(+0.68%) |
Jun 23, 2021 | 39.67 | 40.00 | 39.67 | 39.95 | 22,149 | +0.29(+0.73%) |
Jun 22, 2021 | 39.34 | 39.71 | 39.18 | 39.67 | 33,598 | +0.38(+0.96%) |
Jun 21, 2021 | 38.71 | 39.37 | 38.48 | 39.29 | 26,268 | +0.49(+1.27%) |
Jun 18, 2021 | 38.85 | 38.96 | 38.63 | 38.79 | 33,288 | -0.27(-0.69%) |
Jun 17, 2021 | 38.47 | 39.08 | 38.44 | 39.06 | 97,439 | +0.62(+1.62%) |
Jun 16, 2021 | 38.54 | 38.61 | 38.04 | 38.44 | 38,517 | +0.04(+0.11%) |
Jun 15, 2021 | 38.73 | 38.91 | 38.27 | 38.40 | 39,862 | -0.57(-1.47%) |
Jun 14, 2021 | 38.92 | 39.14 | 38.87 | 38.97 | 22,312 | +0.16(+0.40%) |
Jun 11, 2021 | 38.50 | 38.81 | 38.35 | 38.81 | 18,477 | +0.37(+0.96%) |
Jun 10, 2021 | 38.28 | 38.47 | 38.02 | 38.45 | 11,593 | +0.34(+0.89%) |
Jun 09, 2021 | 38.28 | 38.47 | 38.11 | 38.11 | 13,377 | -0.04(-0.10%) |
Jun 08, 2021 | 37.94 | 38.32 | 37.56 | 38.15 | 15,305 | +0.48(+1.26%) |
Jun 07, 2021 | 37.13 | 37.75 | 37.07 | 37.67 | 14,922 | +0.62(+1.67%) |
Jun 04, 2021 | 36.81 | 37.21 | 36.81 | 37.05 | 16,693 | +0.43(+1.18%) |
Jun 03, 2021 | 36.87 | 37.00 | 36.39 | 36.62 | 11,182 | -0.38(-1.01%) |
Jun 02, 2021 | 37.06 | 37.16 | 36.93 | 37.00 | 14,412 | -0.08(-0.21%) |