Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.59 | 41.66 | 41.56 | 41.66 | 91,256 | -0.02(-0.04%) |
Aug 30, 2021 | 41.55 | 41.80 | 41.55 | 41.68 | 7,145 | +0.16(+0.40%) |
Aug 27, 2021 | 41.36 | 41.67 | 41.36 | 41.51 | 8,195 | +0.09(+0.21%) |
Aug 26, 2021 | 41.45 | 41.50 | 41.36 | 41.42 | 4,550 | -0.04(-0.09%) |
Aug 25, 2021 | 41.40 | 41.46 | 41.40 | 41.46 | 6,745 | +0.07(+0.18%) |
Aug 24, 2021 | 41.49 | 41.50 | 41.36 | 41.39 | 21,047 | -0.02(-0.05%) |
Aug 23, 2021 | 41.30 | 41.41 | 41.30 | 41.41 | 3,592 | +0.13(+0.32%) |
Aug 20, 2021 | 41.35 | 41.35 | 41.23 | 41.28 | 1,357 | +0.17(+0.42%) |
Aug 19, 2021 | 40.98 | 41.11 | 40.98 | 41.11 | 561 | +0.02(+0.05%) |
Aug 18, 2021 | 41.15 | 41.15 | 41.08 | 41.08 | 2,806 | -0.14(-0.33%) |
Aug 17, 2021 | 41.32 | 41.32 | 41.06 | 41.22 | 4,689 | -0.12(-0.29%) |
Aug 16, 2021 | 41.32 | 41.34 | 41.32 | 41.34 | 370 | +0.03(+0.07%) |
Aug 13, 2021 | 41.20 | 41.31 | 41.20 | 41.31 | 3,282 | +0.12(+0.30%) |
Aug 12, 2021 | 41.20 | 41.20 | 41.19 | 41.19 | 747 | +0.01(+0.01%) |
Aug 11, 2021 | 41.16 | 41.22 | 41.11 | 41.18 | 27,879 | -0.02(-0.05%) |
Aug 10, 2021 | 41.20 | 41.28 | 41.14 | 41.20 | 8,060 | -0.03(-0.08%) |
Aug 09, 2021 | 41.19 | 41.24 | 41.19 | 41.24 | 4,180 | +0.06(+0.15%) |
Aug 06, 2021 | 41.18 | 41.23 | 41.16 | 41.18 | 2,354 | -0.02(-0.06%) |
Aug 05, 2021 | 41.18 | 41.20 | 41.17 | 41.20 | 3,309 | +0.05(+0.12%) |
Aug 04, 2021 | 41.11 | 41.17 | 41.08 | 41.15 | 1,314 | +0.06(+0.14%) |
Aug 03, 2021 | 41.05 | 41.09 | 41.05 | 41.09 | 2,294 | +0.05(+0.12%) |
Aug 02, 2021 | 41.11 | 41.11 | 40.98 | 41.05 | 4,994 | -0.01(-0.02%) |
Jul 30, 2021 | 40.90 | 41.05 | 40.90 | 41.05 | 11,564 | -0.02(-0.06%) |
Jul 29, 2021 | 41.11 | 41.11 | 41.08 | 41.08 | 1,362 | +0.02(+0.05%) |
Jul 28, 2021 | 40.81 | 41.09 | 40.81 | 41.06 | 1,709 | +0.05(+0.12%) |
Jul 27, 2021 | 41.11 | 41.11 | 41.01 | 41.01 | 142 | -0.08(-0.19%) |
Jul 26, 2021 | 41.06 | 41.09 | 41.05 | 41.09 | 881 | +0.00(+0.01%) |
Jul 23, 2021 | 41.00 | 41.09 | 41.00 | 41.09 | 5,872 | +0.09(+0.21%) |
Jul 22, 2021 | 40.94 | 41.00 | 40.93 | 41.00 | 1,204 | +0.07(+0.17%) |
Jul 21, 2021 | 40.85 | 40.93 | 40.84 | 40.93 | 4,432 | +0.13(+0.32%) |
Jul 20, 2021 | 40.76 | 40.80 | 40.76 | 40.80 | 1,551 | +0.16(+0.41%) |
Jul 19, 2021 | 40.88 | 40.88 | 40.51 | 40.63 | 5,608 | -0.17(-0.42%) |
Jul 16, 2021 | 40.81 | 40.87 | 40.79 | 40.81 | 2,555 | -0.09(-0.21%) |
Jul 15, 2021 | 40.90 | 40.90 | 40.77 | 40.89 | 3,045 | -0.11(-0.27%) |
Jul 14, 2021 | 41.02 | 41.16 | 40.93 | 41.01 | 8,574 | +0.03(+0.08%) |
Jul 13, 2021 | 40.82 | 40.97 | 40.82 | 40.97 | 714 | -0.02(-0.04%) |
Jul 12, 2021 | 40.83 | 40.99 | 40.83 | 40.99 | 340 | +0.05(+0.13%) |
Jul 09, 2021 | 40.76 | 40.94 | 40.76 | 40.94 | 10,621 | +0.15(+0.37%) |
Jul 08, 2021 | 40.72 | 40.94 | 40.72 | 40.78 | 1,777 | -0.13(-0.31%) |
Jul 07, 2021 | 40.91 | 40.94 | 40.91 | 40.91 | 11,184 | +0.00(+0.01%) |
Jul 06, 2021 | 40.91 | 40.99 | 40.78 | 40.91 | 7,240 | +0.03(+0.07%) |
Jul 02, 2021 | 40.67 | 40.88 | 40.67 | 40.88 | 9,129 | +0.23(+0.56%) |
Jul 01, 2021 | 40.64 | 40.67 | 40.57 | 40.65 | 26,230 | +0.02(+0.05%) |
Jun 30, 2021 | 40.64 | 40.66 | 40.60 | 40.63 | 26,739 | -0.01(-0.02%) |
Jun 29, 2021 | 40.63 | 40.65 | 40.61 | 40.64 | 11,028 | -0.01(-0.02%) |
Jun 28, 2021 | 40.64 | 40.65 | 40.63 | 40.65 | 1,490 | +0.07(+0.18%) |
Jun 25, 2021 | 40.61 | 40.64 | 40.54 | 40.58 | 1,284 | +0.00(+0.00%) |
Jun 24, 2021 | 40.56 | 40.64 | 40.51 | 40.58 | 3,178 | +0.16(+0.38%) |
Jun 23, 2021 | 40.54 | 40.54 | 40.42 | 40.42 | 13,106 | -0.01(-0.02%) |
Jun 22, 2021 | 40.15 | 40.46 | 40.15 | 40.43 | 22,142 | +0.15(+0.37%) |
Jun 21, 2021 | 40.19 | 40.38 | 40.19 | 40.28 | 45,740 | +0.10(+0.25%) |
Jun 18, 2021 | 40.29 | 40.38 | 40.18 | 40.18 | 2,547 | -0.16(-0.39%) |
Jun 17, 2021 | 40.29 | 40.38 | 40.26 | 40.34 | 11,635 | +0.16(+0.40%) |
Jun 16, 2021 | 40.29 | 40.29 | 40.08 | 40.17 | 3,908 | -0.01(-0.03%) |
Jun 15, 2021 | 40.20 | 40.28 | 40.15 | 40.19 | 893 | -0.10(-0.26%) |
Jun 14, 2021 | 40.25 | 40.29 | 40.13 | 40.29 | 4,752 | +0.16(+0.39%) |
Jun 11, 2021 | 40.06 | 40.22 | 40.05 | 40.13 | 955 | +0.02(+0.06%) |
Jun 10, 2021 | 40.00 | 40.11 | 39.97 | 40.11 | 10,466 | +0.21(+0.53%) |
Jun 09, 2021 | 39.85 | 39.98 | 39.83 | 39.90 | 6,100 | +0.01(+0.02%) |
Jun 08, 2021 | 39.75 | 39.91 | 39.75 | 39.89 | 595 | -0.11(-0.27%) |
Jun 07, 2021 | 39.85 | 40.00 | 39.72 | 40.00 | 3,567 | +0.19(+0.47%) |
Jun 04, 2021 | 39.87 | 39.89 | 39.74 | 39.81 | 14,795 | +0.37(+0.95%) |
Jun 03, 2021 | 39.37 | 39.70 | 39.37 | 39.44 | 5,709 | -0.27(-0.67%) |
Jun 02, 2021 | 39.75 | 39.75 | 39.57 | 39.71 | 1,199 | +0.13(+0.32%) |