Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.17 | 41.68 | 41.02 | 41.43 | 51,607 | +0.14(+0.33%) |
Aug 30, 2021 | 41.52 | 41.55 | 41.12 | 41.30 | 34,117 | -0.05(-0.11%) |
Aug 27, 2021 | 40.96 | 41.50 | 40.29 | 41.34 | 52,655 | +0.77(+1.90%) |
Aug 26, 2021 | 40.80 | 41.01 | 40.53 | 40.57 | 37,362 | -0.21(-0.52%) |
Aug 25, 2021 | 40.75 | 41.10 | 40.67 | 40.78 | 23,534 | -0.19(-0.47%) |
Aug 24, 2021 | 40.84 | 41.54 | 40.45 | 40.97 | 37,088 | -0.17(-0.40%) |
Aug 23, 2021 | 40.71 | 41.37 | 40.39 | 41.14 | 49,254 | +0.28(+0.67%) |
Aug 20, 2021 | 40.03 | 41.28 | 40.03 | 40.86 | 64,307 | +0.69(+1.72%) |
Aug 19, 2021 | 39.75 | 40.39 | 39.75 | 40.17 | 34,190 | +0.09(+0.23%) |
Aug 18, 2021 | 40.52 | 40.96 | 40.08 | 40.08 | 34,814 | -0.51(-1.25%) |
Aug 17, 2021 | 40.83 | 40.96 | 40.21 | 40.59 | 38,531 | -0.45(-1.10%) |
Aug 16, 2021 | 40.54 | 41.18 | 40.08 | 41.04 | 42,585 | +0.37(+0.90%) |
Aug 13, 2021 | 40.94 | 41.23 | 40.53 | 40.67 | 35,013 | -0.10(-0.25%) |
Aug 12, 2021 | 39.82 | 41.57 | 39.52 | 40.77 | 50,899 | +1.08(+2.73%) |
Aug 11, 2021 | 39.20 | 39.78 | 38.54 | 39.69 | 26,177 | +0.49(+1.24%) |
Aug 10, 2021 | 39.57 | 39.97 | 38.21 | 39.20 | 59,046 | -0.46(-1.16%) |
Aug 09, 2021 | 39.77 | 39.94 | 39.54 | 39.66 | 25,987 | -0.27(-0.67%) |
Aug 06, 2021 | 39.39 | 40.04 | 39.29 | 39.93 | 30,453 | +0.87(+2.24%) |
Aug 05, 2021 | 38.54 | 39.19 | 38.46 | 39.05 | 26,422 | +0.54(+1.41%) |
Aug 04, 2021 | 38.36 | 38.90 | 37.91 | 38.51 | 36,190 | -0.06(-0.14%) |
Aug 03, 2021 | 38.26 | 38.72 | 37.69 | 38.57 | 38,326 | +0.42(+1.11%) |
Aug 02, 2021 | 40.46 | 40.80 | 37.82 | 38.14 | 55,989 | -2.38(-5.87%) |
Jul 30, 2021 | 39.09 | 40.53 | 39.04 | 40.52 | 77,677 | +1.38(+3.52%) |
Jul 29, 2021 | 39.01 | 39.60 | 39.01 | 39.14 | 36,780 | +0.41(+1.07%) |
Jul 28, 2021 | 38.19 | 38.83 | 37.69 | 38.73 | 34,323 | +0.74(+1.94%) |
Jul 27, 2021 | 38.02 | 38.73 | 37.70 | 38.00 | 33,731 | -0.13(-0.34%) |
Jul 26, 2021 | 37.50 | 38.38 | 37.50 | 38.12 | 33,016 | +0.75(+2.02%) |
Jul 23, 2021 | 37.22 | 37.99 | 36.73 | 37.37 | 25,001 | +0.29(+0.77%) |
Jul 22, 2021 | 37.55 | 37.81 | 36.85 | 37.09 | 40,845 | -0.45(-1.20%) |
Jul 21, 2021 | 37.55 | 38.85 | 37.36 | 37.54 | 26,403 | +0.03(+0.07%) |
Jul 20, 2021 | 37.15 | 38.63 | 37.15 | 37.51 | 64,733 | +0.43(+1.17%) |
Jul 19, 2021 | 37.48 | 37.52 | 36.82 | 37.08 | 52,466 | -0.53(-1.42%) |
Jul 16, 2021 | 37.43 | 37.68 | 36.95 | 37.61 | 59,417 | +0.51(+1.36%) |
Jul 15, 2021 | 37.02 | 37.55 | 37.02 | 37.10 | 33,431 | +0.14(+0.37%) |
Jul 14, 2021 | 37.36 | 37.49 | 36.88 | 36.97 | 18,286 | -0.31(-0.84%) |
Jul 13, 2021 | 37.55 | 37.68 | 37.16 | 37.28 | 23,479 | -0.40(-1.07%) |
Jul 12, 2021 | 37.95 | 38.31 | 37.59 | 37.68 | 45,916 | -0.49(-1.28%) |
Jul 09, 2021 | 37.44 | 38.30 | 37.34 | 38.17 | 38,538 | +1.09(+2.95%) |
Jul 08, 2021 | 36.64 | 37.24 | 36.42 | 37.08 | 103,854 | +0.10(+0.27%) |
Jul 07, 2021 | 37.08 | 37.45 | 36.79 | 36.98 | 30,214 | -0.06(-0.15%) |
Jul 06, 2021 | 37.73 | 37.73 | 36.34 | 37.03 | 29,895 | -0.65(-1.73%) |
Jul 02, 2021 | 37.78 | 38.16 | 37.55 | 37.68 | 25,900 | -0.37(-0.97%) |
Jul 01, 2021 | 37.70 | 38.06 | 37.29 | 38.05 | 41,163 | +0.60(+1.60%) |
Jun 30, 2021 | 37.41 | 37.61 | 37.23 | 37.45 | 102,964 | -0.10(-0.27%) |
Jun 29, 2021 | 37.22 | 37.76 | 36.97 | 37.55 | 89,028 | +0.50(+1.34%) |
Jun 28, 2021 | 37.36 | 37.73 | 36.65 | 37.06 | 39,290 | -0.26(-0.69%) |
Jun 25, 2021 | 37.62 | 37.82 | 36.93 | 37.32 | 933,345 | -0.40(-1.07%) |
Jun 24, 2021 | 37.40 | 37.74 | 37.00 | 37.72 | 57,070 | +0.33(+0.89%) |
Jun 23, 2021 | 37.94 | 37.94 | 37.01 | 37.39 | 63,557 | -0.40(-1.05%) |
Jun 22, 2021 | 38.35 | 39.39 | 37.33 | 37.78 | 60,554 | -0.72(-1.86%) |
Jun 21, 2021 | 38.62 | 39.50 | 38.15 | 38.50 | 73,704 | -0.04(-0.10%) |
Jun 18, 2021 | 40.30 | 40.65 | 38.18 | 38.54 | 136,722 | -2.22(-5.44%) |
Jun 17, 2021 | 42.10 | 44.31 | 40.56 | 40.75 | 69,961 | -1.32(-3.15%) |
Jun 16, 2021 | 41.97 | 42.33 | 41.59 | 42.08 | 32,915 | -0.17(-0.39%) |
Jun 15, 2021 | 42.37 | 43.13 | 42.05 | 42.24 | 47,906 | +0.06(+0.15%) |
Jun 14, 2021 | 42.33 | 42.64 | 41.45 | 42.18 | 30,902 | -0.16(-0.37%) |
Jun 11, 2021 | 42.34 | 42.48 | 41.50 | 42.33 | 27,957 | +0.26(+0.61%) |
Jun 10, 2021 | 42.31 | 42.39 | 41.97 | 42.08 | 25,263 | -0.03(-0.07%) |
Jun 09, 2021 | 42.54 | 42.54 | 41.87 | 42.10 | 24,616 | -0.34(-0.80%) |
Jun 08, 2021 | 42.66 | 42.75 | 42.21 | 42.44 | 18,949 | +0.06(+0.15%) |
Jun 07, 2021 | 42.14 | 42.76 | 42.05 | 42.38 | 28,151 | +0.29(+0.70%) |
Jun 04, 2021 | 41.82 | 42.35 | 41.82 | 42.09 | 24,769 | +0.27(+0.64%) |
Jun 03, 2021 | 41.72 | 41.98 | 41.38 | 41.82 | 32,958 | +0.01(+0.02%) |
Jun 02, 2021 | 42.25 | 42.63 | 41.37 | 41.81 | 27,842 | -0.20(-0.48%) |