Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.53 | 42.53 | 42.24 | 42.43 | 63,293 | -0.06(-0.14%) |
Aug 30, 2021 | 42.66 | 42.66 | 42.36 | 42.49 | 14,169 | -0.15(-0.35%) |
Aug 27, 2021 | 41.77 | 42.72 | 41.72 | 42.64 | 11,552 | +1.17(+2.83%) |
Aug 26, 2021 | 41.73 | 41.89 | 41.47 | 41.47 | 14,600 | -0.52(-1.23%) |
Aug 25, 2021 | 41.83 | 42.14 | 41.82 | 41.99 | 9,354 | +0.23(+0.54%) |
Aug 24, 2021 | 41.62 | 41.90 | 41.56 | 41.76 | 15,344 | +0.38(+0.92%) |
Aug 23, 2021 | 41.33 | 41.55 | 41.28 | 41.38 | 12,707 | +0.26(+0.63%) |
Aug 20, 2021 | 40.37 | 41.17 | 40.37 | 41.12 | 43,022 | +0.63(+1.55%) |
Aug 19, 2021 | 40.47 | 40.67 | 40.27 | 40.49 | 13,901 | -0.45(-1.09%) |
Aug 18, 2021 | 40.97 | 41.37 | 40.91 | 40.94 | 122,818 | -0.17(-0.41%) |
Aug 17, 2021 | 41.43 | 41.68 | 40.69 | 41.11 | 37,814 | -0.72(-1.71%) |
Aug 16, 2021 | 41.91 | 41.99 | 41.49 | 41.83 | 20,906 | -0.32(-0.76%) |
Aug 13, 2021 | 42.70 | 42.70 | 42.05 | 42.15 | 35,174 | -0.43(-1.01%) |
Aug 12, 2021 | 42.64 | 42.96 | 42.44 | 42.57 | 12,919 | -0.10(-0.23%) |
Aug 11, 2021 | 42.39 | 42.67 | 42.00 | 42.67 | 21,737 | +0.59(+1.40%) |
Aug 10, 2021 | 41.25 | 42.09 | 41.25 | 42.09 | 26,316 | +0.85(+2.07%) |
Aug 09, 2021 | 41.25 | 41.46 | 41.17 | 41.23 | 13,882 | -0.31(-0.74%) |
Aug 06, 2021 | 41.69 | 41.77 | 41.43 | 41.54 | 11,897 | +0.25(+0.60%) |
Aug 05, 2021 | 41.03 | 41.57 | 40.98 | 41.29 | 30,237 | +0.50(+1.22%) |
Aug 04, 2021 | 40.89 | 41.12 | 40.76 | 40.79 | 22,922 | -0.56(-1.35%) |
Aug 03, 2021 | 40.80 | 41.35 | 40.59 | 41.35 | 25,650 | +0.73(+1.79%) |
Aug 02, 2021 | 41.30 | 42.07 | 40.62 | 40.62 | 40,763 | -0.53(-1.29%) |
Jul 30, 2021 | 41.28 | 41.50 | 40.89 | 41.15 | 30,079 | -0.15(-0.36%) |
Jul 29, 2021 | 41.31 | 41.54 | 41.00 | 41.30 | 65,702 | +0.40(+0.97%) |
Jul 28, 2021 | 40.59 | 41.17 | 40.10 | 40.90 | 47,907 | +0.62(+1.53%) |
Jul 27, 2021 | 40.06 | 40.50 | 39.87 | 40.28 | 120,058 | -0.17(-0.42%) |
Jul 26, 2021 | 40.26 | 40.61 | 40.23 | 40.45 | 35,432 | +0.48(+1.20%) |
Jul 23, 2021 | 39.81 | 40.04 | 39.43 | 39.97 | 18,962 | +0.52(+1.31%) |
Jul 22, 2021 | 40.00 | 40.04 | 39.44 | 39.46 | 45,018 | -0.72(-1.78%) |
Jul 21, 2021 | 39.79 | 40.50 | 39.79 | 40.17 | 30,978 | +0.52(+1.31%) |
Jul 20, 2021 | 38.50 | 39.98 | 38.37 | 39.66 | 142,161 | +1.25(+3.25%) |
Jul 19, 2021 | 38.12 | 38.80 | 37.94 | 38.41 | 211,819 | -0.84(-2.14%) |
Jul 16, 2021 | 40.05 | 40.13 | 39.24 | 39.25 | 26,708 | -0.43(-1.08%) |
Jul 15, 2021 | 39.60 | 39.85 | 39.37 | 39.68 | 84,467 | -0.19(-0.47%) |
Jul 14, 2021 | 40.16 | 40.46 | 39.68 | 39.87 | 70,171 | -0.08(-0.20%) |
Jul 13, 2021 | 40.53 | 40.53 | 39.92 | 39.94 | 109,293 | -0.78(-1.91%) |
Jul 12, 2021 | 40.00 | 40.72 | 39.95 | 40.72 | 14,763 | +0.49(+1.21%) |
Jul 09, 2021 | 39.76 | 40.36 | 39.76 | 40.23 | 103,580 | +0.83(+2.10%) |
Jul 08, 2021 | 39.29 | 39.86 | 39.04 | 39.41 | 18,099 | -0.51(-1.27%) |
Jul 07, 2021 | 39.79 | 40.01 | 39.50 | 39.91 | 59,864 | +0.04(+0.10%) |
Jul 06, 2021 | 40.49 | 40.49 | 39.26 | 39.88 | 65,125 | -0.58(-1.43%) |
Jul 02, 2021 | 41.08 | 41.08 | 40.36 | 40.45 | 164,682 | -0.65(-1.57%) |
Jul 01, 2021 | 41.07 | 41.16 | 40.86 | 41.10 | 50,368 | +0.29(+0.71%) |
Jun 30, 2021 | 40.48 | 40.87 | 40.44 | 40.81 | 49,799 | +0.41(+1.01%) |
Jun 29, 2021 | 40.67 | 40.82 | 40.38 | 40.40 | 101,621 | -0.02(-0.05%) |
Jun 28, 2021 | 41.08 | 41.08 | 40.32 | 40.42 | 14,722 | -0.71(-1.72%) |
Jun 25, 2021 | 41.05 | 41.42 | 41.04 | 41.13 | 28,564 | +0.11(+0.27%) |
Jun 24, 2021 | 40.16 | 41.02 | 40.16 | 41.02 | 20,726 | +0.91(+2.26%) |
Jun 23, 2021 | 40.23 | 40.46 | 40.11 | 40.11 | 151,191 | -0.09(-0.22%) |
Jun 22, 2021 | 39.99 | 40.20 | 39.60 | 40.20 | 16,938 | +0.25(+0.62%) |
Jun 21, 2021 | 39.41 | 40.14 | 39.41 | 39.95 | 15,974 | +0.75(+1.90%) |
Jun 18, 2021 | 39.32 | 39.87 | 39.11 | 39.21 | 58,491 | -1.06(-2.62%) |
Jun 17, 2021 | 41.37 | 41.37 | 40.05 | 40.26 | 93,738 | -1.12(-2.69%) |
Jun 16, 2021 | 41.53 | 41.58 | 41.11 | 41.38 | 16,513 | -0.12(-0.28%) |
Jun 15, 2021 | 41.43 | 41.59 | 41.16 | 41.49 | 80,571 | +0.13(+0.31%) |
Jun 14, 2021 | 41.85 | 41.85 | 41.21 | 41.37 | 29,234 | -0.47(-1.12%) |
Jun 11, 2021 | 41.83 | 42.01 | 41.54 | 41.83 | 19,720 | +0.27(+0.65%) |
Jun 10, 2021 | 42.48 | 42.48 | 41.55 | 41.57 | 25,204 | -0.71(-1.67%) |
Jun 09, 2021 | 42.46 | 42.52 | 42.19 | 42.27 | 23,874 | -0.19(-0.45%) |
Jun 08, 2021 | 42.10 | 42.52 | 41.91 | 42.46 | 79,519 | +0.50(+1.19%) |
Jun 07, 2021 | 41.97 | 41.97 | 41.73 | 41.96 | 27,540 | +0.02(+0.05%) |
Jun 04, 2021 | 41.88 | 41.94 | 41.51 | 41.94 | 44,764 | +0.33(+0.79%) |
Jun 03, 2021 | 41.45 | 41.68 | 40.96 | 41.62 | 63,950 | +0.13(+0.30%) |
Jun 02, 2021 | 42.24 | 42.24 | 41.35 | 41.49 | 32,128 | -0.62(-1.48%) |