Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.58 | 41.87 | 41.56 | 41.75 | 211,263 | +0.64(+1.57%) |
Aug 30, 2021 | 41.16 | 41.49 | 40.73 | 41.10 | 194,758 | +1.63(+4.12%) |
Aug 27, 2021 | 39.16 | 39.65 | 39.16 | 39.48 | 93,343 | +0.49(+1.25%) |
Aug 26, 2021 | 39.06 | 39.30 | 38.89 | 38.99 | 128,010 | -0.93(-2.33%) |
Aug 25, 2021 | 39.72 | 40.02 | 39.59 | 39.92 | 78,824 | +0.12(+0.31%) |
Aug 24, 2021 | 39.84 | 40.04 | 39.48 | 39.80 | 194,487 | -0.15(-0.37%) |
Aug 23, 2021 | 39.31 | 40.03 | 39.31 | 39.95 | 137,330 | +1.25(+3.24%) |
Aug 20, 2021 | 38.36 | 38.89 | 38.36 | 38.69 | 145,796 | -0.32(-0.82%) |
Aug 19, 2021 | 39.15 | 39.28 | 38.72 | 39.02 | 261,859 | -0.98(-2.46%) |
Aug 18, 2021 | 40.36 | 40.60 | 40.00 | 40.00 | 184,807 | +0.17(+0.41%) |
Aug 17, 2021 | 40.10 | 40.32 | 39.67 | 39.83 | 175,089 | -0.76(-1.86%) |
Aug 16, 2021 | 40.66 | 40.69 | 40.18 | 40.59 | 136,744 | +0.40(+1.00%) |
Aug 13, 2021 | 40.43 | 40.59 | 40.15 | 40.19 | 75,354 | -0.66(-1.62%) |
Aug 12, 2021 | 40.92 | 41.02 | 40.56 | 40.85 | 151,737 | +0.13(+0.32%) |
Aug 11, 2021 | 40.40 | 40.74 | 40.40 | 40.72 | 433,258 | +0.69(+1.72%) |
Aug 10, 2021 | 40.28 | 40.40 | 39.97 | 40.03 | 783,317 | -0.37(-0.93%) |
Aug 09, 2021 | 40.17 | 40.55 | 39.94 | 40.41 | 153,110 | +0.43(+1.09%) |
Aug 06, 2021 | 40.02 | 40.10 | 39.72 | 39.97 | 135,491 | -0.12(-0.30%) |
Aug 05, 2021 | 40.19 | 40.30 | 39.97 | 40.09 | 175,749 | +0.30(+0.74%) |
Aug 04, 2021 | 40.17 | 40.17 | 39.71 | 39.80 | 177,468 | -0.57(-1.40%) |
Aug 03, 2021 | 40.13 | 40.43 | 39.72 | 40.36 | 144,181 | +0.26(+0.65%) |
Aug 02, 2021 | 40.46 | 40.69 | 39.80 | 40.10 | 184,656 | +0.33(+0.83%) |
Jul 30, 2021 | 40.17 | 40.17 | 39.71 | 39.77 | 112,474 | -0.40(-1.00%) |
Jul 29, 2021 | 40.45 | 40.45 | 39.99 | 40.17 | 188,054 | -0.70(-1.70%) |
Jul 28, 2021 | 40.20 | 40.91 | 40.03 | 40.87 | 120,201 | +0.99(+2.49%) |
Jul 27, 2021 | 39.58 | 39.92 | 39.22 | 39.88 | 238,463 | -0.19(-0.48%) |
Jul 26, 2021 | 39.69 | 40.31 | 39.55 | 40.07 | 234,331 | -0.43(-1.05%) |
Jul 23, 2021 | 40.83 | 40.83 | 40.22 | 40.49 | 190,856 | -0.64(-1.56%) |
Jul 22, 2021 | 41.16 | 41.28 | 40.89 | 41.14 | 221,893 | +0.39(+0.96%) |
Jul 21, 2021 | 40.22 | 41.02 | 40.04 | 40.75 | 222,859 | +0.58(+1.45%) |
Jul 20, 2021 | 39.89 | 40.27 | 39.69 | 40.16 | 166,888 | -0.24(-0.60%) |
Jul 19, 2021 | 40.32 | 40.44 | 39.95 | 40.41 | 203,914 | -0.86(-2.09%) |
Jul 16, 2021 | 42.03 | 42.06 | 41.21 | 41.27 | 164,451 | -0.57(-1.35%) |
Jul 15, 2021 | 41.90 | 41.96 | 41.78 | 41.83 | 162,765 | +0.08(+0.19%) |
Jul 14, 2021 | 42.27 | 42.38 | 41.70 | 41.76 | 175,016 | -0.18(-0.44%) |
Jul 13, 2021 | 41.76 | 42.01 | 41.62 | 41.94 | 242,947 | +0.92(+2.25%) |
Jul 12, 2021 | 41.28 | 41.31 | 40.93 | 41.02 | 241,852 | -0.80(-1.91%) |
Jul 09, 2021 | 41.76 | 41.92 | 41.06 | 41.82 | 413,875 | +0.19(+0.46%) |
Jul 08, 2021 | 41.72 | 41.76 | 41.38 | 41.63 | 255,683 | -0.99(-2.33%) |
Jul 07, 2021 | 42.98 | 43.20 | 42.44 | 42.62 | 290,527 | -0.33(-0.77%) |
Jul 06, 2021 | 43.93 | 44.14 | 42.73 | 42.95 | 170,587 | -1.62(-3.63%) |
Jul 02, 2021 | 44.37 | 44.60 | 43.94 | 44.57 | 126,937 | -0.73(-1.61%) |
Jul 01, 2021 | 45.10 | 45.71 | 44.94 | 45.30 | 128,729 | +0.92(+2.08%) |
Jun 30, 2021 | 44.37 | 44.53 | 44.17 | 44.37 | 105,447 | -0.01(-0.02%) |
Jun 29, 2021 | 44.73 | 44.73 | 44.12 | 44.38 | 140,476 | -1.37(-2.99%) |
Jun 28, 2021 | 46.44 | 46.44 | 45.57 | 45.75 | 100,172 | -0.56(-1.20%) |
Jun 25, 2021 | 46.20 | 46.37 | 46.17 | 46.31 | 70,316 | -0.08(-0.17%) |
Jun 24, 2021 | 46.29 | 46.42 | 46.04 | 46.38 | 122,157 | +0.72(+1.58%) |
Jun 23, 2021 | 45.88 | 46.21 | 45.65 | 45.66 | 80,554 | +0.14(+0.31%) |
Jun 22, 2021 | 45.71 | 45.72 | 45.39 | 45.52 | 196,967 | +0.77(+1.73%) |
Jun 21, 2021 | 44.26 | 44.85 | 44.26 | 44.75 | 94,923 | +0.68(+1.54%) |
Jun 18, 2021 | 44.87 | 44.87 | 44.07 | 44.07 | 290,050 | -1.77(-3.87%) |
Jun 17, 2021 | 46.34 | 46.38 | 45.47 | 45.84 | 159,898 | -0.66(-1.42%) |
Jun 16, 2021 | 46.93 | 46.93 | 46.31 | 46.51 | 104,035 | -0.43(-0.91%) |
Jun 15, 2021 | 46.98 | 47.26 | 46.70 | 46.93 | 166,105 | -0.48(-1.01%) |
Jun 14, 2021 | 46.86 | 47.61 | 46.86 | 47.41 | 189,446 | +0.55(+1.17%) |
Jun 11, 2021 | 47.18 | 47.29 | 46.65 | 46.86 | 174,759 | +0.49(+1.05%) |
Jun 10, 2021 | 46.38 | 46.71 | 46.11 | 46.38 | 106,848 | +0.14(+0.30%) |
Jun 09, 2021 | 46.52 | 46.87 | 46.23 | 46.24 | 175,637 | +0.18(+0.40%) |
Jun 08, 2021 | 45.75 | 46.08 | 45.39 | 46.05 | 208,748 | -0.10(-0.22%) |
Jun 07, 2021 | 46.59 | 46.74 | 46.14 | 46.16 | 321,637 | -0.44(-0.94%) |
Jun 04, 2021 | 46.28 | 46.61 | 46.17 | 46.59 | 147,115 | +0.62(+1.35%) |
Jun 03, 2021 | 45.99 | 46.27 | 45.78 | 45.97 | 140,531 | -0.49(-1.05%) |
Jun 02, 2021 | 46.09 | 46.51 | 45.89 | 46.46 | 125,211 | +0.47(+1.02%) |