Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.76 | 40.78 | 40.68 | 40.70 | 5,902 | -0.06(-0.14%) |
Aug 30, 2021 | 40.65 | 40.82 | 40.64 | 40.76 | 4,547 | +0.21(+0.52%) |
Aug 27, 2021 | 40.46 | 40.57 | 40.46 | 40.55 | 3,946 | +0.33(+0.82%) |
Aug 26, 2021 | 40.41 | 40.41 | 40.22 | 40.22 | 8,185 | -0.24(-0.60%) |
Aug 25, 2021 | 40.52 | 40.52 | 40.37 | 40.46 | 104,125 | +0.08(+0.19%) |
Aug 24, 2021 | 40.49 | 40.49 | 40.37 | 40.39 | 148,378 | +0.07(+0.17%) |
Aug 23, 2021 | 40.18 | 40.41 | 40.12 | 40.32 | 153,298 | +0.37(+0.91%) |
Aug 20, 2021 | 39.67 | 39.95 | 39.67 | 39.95 | 122,947 | +0.38(+0.97%) |
Aug 19, 2021 | 39.40 | 39.69 | 39.40 | 39.57 | 4,157 | -0.00(-0.00%) |
Aug 18, 2021 | 39.93 | 40.01 | 39.57 | 39.57 | 1,604 | -0.40(-1.01%) |
Aug 17, 2021 | 39.80 | 39.98 | 39.74 | 39.98 | 10,659 | -0.29(-0.71%) |
Aug 16, 2021 | 39.97 | 40.26 | 39.97 | 40.26 | 3,481 | +0.11(+0.27%) |
Aug 13, 2021 | 40.10 | 40.16 | 40.10 | 40.16 | 784,568 | +0.08(+0.19%) |
Aug 12, 2021 | 39.92 | 40.08 | 39.84 | 40.08 | 7,080 | +0.16(+0.40%) |
Aug 11, 2021 | 39.95 | 39.95 | 39.90 | 39.92 | 6,106 | +0.08(+0.20%) |
Aug 10, 2021 | 39.85 | 39.88 | 39.79 | 39.84 | 8,452 | +0.07(+0.18%) |
Aug 09, 2021 | 39.75 | 39.78 | 39.75 | 39.77 | 7,149 | -0.05(-0.12%) |
Aug 06, 2021 | 39.88 | 39.88 | 39.81 | 39.82 | 3,244 | +0.06(+0.15%) |
Aug 05, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 9,070 | +0.16(+0.41%) |
Aug 04, 2021 | 39.67 | 39.67 | 39.57 | 39.60 | 571,261 | -0.19(-0.47%) |
Aug 03, 2021 | 39.49 | 39.78 | 39.45 | 39.78 | 38,598 | +0.33(+0.83%) |
Aug 02, 2021 | 39.75 | 39.75 | 39.46 | 39.46 | 2,995 | -0.01(-0.02%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.46 | 39.46 | 2,461 | -0.27(-0.67%) |
Jul 29, 2021 | 39.73 | 39.82 | 39.73 | 39.73 | 3,232 | +0.20(+0.50%) |
Jul 28, 2021 | 39.67 | 39.67 | 39.52 | 39.53 | 2,024 | -0.03(-0.08%) |
Jul 27, 2021 | 39.54 | 39.56 | 39.32 | 39.56 | 7,298 | -0.20(-0.50%) |
Jul 26, 2021 | 39.69 | 39.76 | 39.69 | 39.76 | 2,223 | +0.11(+0.27%) |
Jul 23, 2021 | 39.44 | 39.65 | 39.44 | 39.65 | 12,633 | +0.34(+0.87%) |
Jul 22, 2021 | 39.26 | 39.31 | 39.24 | 39.31 | 9,950 | +0.13(+0.33%) |
Jul 21, 2021 | 39.03 | 39.18 | 39.03 | 39.18 | 51,759 | +0.28(+0.72%) |
Jul 20, 2021 | 38.62 | 38.94 | 38.61 | 38.90 | 6,002 | +0.63(+1.65%) |
Jul 19, 2021 | 38.43 | 38.43 | 38.21 | 38.27 | 5,114 | -0.67(-1.71%) |
Jul 16, 2021 | 39.43 | 39.43 | 38.90 | 38.94 | 9,173 | -0.27(-0.69%) |
Jul 15, 2021 | 39.21 | 39.24 | 39.15 | 39.21 | 10,498 | -0.14(-0.37%) |
Jul 14, 2021 | 39.41 | 39.41 | 39.35 | 39.35 | 26,846 | +0.06(+0.14%) |
Jul 13, 2021 | 39.51 | 39.51 | 39.30 | 39.30 | 1,132 | -0.11(-0.28%) |
Jul 12, 2021 | 39.37 | 39.42 | 39.37 | 39.41 | 5,219 | +0.13(+0.34%) |
Jul 09, 2021 | 39.06 | 39.27 | 39.03 | 39.27 | 3,322 | +0.44(+1.14%) |
Jul 08, 2021 | 38.64 | 38.83 | 38.58 | 38.83 | 6,266 | -0.33(-0.85%) |
Jul 07, 2021 | 38.96 | 39.16 | 38.96 | 39.16 | 210,432 | +0.12(+0.31%) |
Jul 06, 2021 | 39.13 | 39.13 | 38.89 | 39.04 | 51,360 | -0.04(-0.10%) |
Jul 02, 2021 | 38.80 | 39.08 | 38.80 | 39.08 | 4,307 | +0.39(+1.00%) |
Jul 01, 2021 | 38.64 | 38.69 | 38.64 | 38.69 | 518 | +0.14(+0.36%) |
Jun 30, 2021 | 38.51 | 38.56 | 38.51 | 38.56 | 4,536 | +0.07(+0.19%) |
Jun 29, 2021 | 38.50 | 38.50 | 38.48 | 38.48 | 2,179 | +0.06(+0.16%) |
Jun 28, 2021 | 38.37 | 38.42 | 38.37 | 38.42 | 1,169 | +0.08(+0.21%) |
Jun 25, 2021 | 38.30 | 38.34 | 38.30 | 38.34 | 1,244 | +0.11(+0.28%) |
Jun 24, 2021 | 38.24 | 38.25 | 38.24 | 38.24 | 1,529 | +0.22(+0.58%) |
Jun 23, 2021 | 38.07 | 38.12 | 38.02 | 38.02 | 916 | -0.05(-0.12%) |
Jun 22, 2021 | 37.83 | 38.06 | 37.83 | 38.06 | 1,943 | +0.22(+0.59%) |
Jun 21, 2021 | 37.52 | 37.84 | 37.46 | 37.84 | 6,102 | +0.48(+1.27%) |
Jun 18, 2021 | 37.54 | 37.54 | 37.36 | 37.36 | 13,013 | -0.47(-1.24%) |
Jun 17, 2021 | 37.80 | 37.88 | 37.77 | 37.83 | 214,633 | +0.01(+0.01%) |
Jun 16, 2021 | 37.98 | 38.00 | 37.83 | 37.83 | 3,869 | -0.19(-0.49%) |
Jun 15, 2021 | 38.18 | 38.18 | 37.98 | 38.01 | 5,521 | -0.03(-0.08%) |
Jun 14, 2021 | 37.96 | 38.05 | 37.91 | 38.05 | 2,370 | +0.08(+0.21%) |
Jun 11, 2021 | 37.91 | 37.97 | 37.85 | 37.97 | 1,860 | +0.05(+0.13%) |
Jun 10, 2021 | 37.97 | 37.97 | 37.82 | 37.92 | 1,606 | +0.19(+0.50%) |
Jun 09, 2021 | 37.82 | 37.85 | 37.73 | 37.73 | 2,804 | -0.04(-0.12%) |
Jun 08, 2021 | 37.69 | 37.83 | 37.69 | 37.78 | 95,940 | +0.01(+0.02%) |
Jun 07, 2021 | 37.79 | 37.79 | 37.67 | 37.77 | 24,841 | +0.01(+0.03%) |
Jun 04, 2021 | 37.64 | 37.80 | 37.64 | 37.76 | 147,128 | +0.32(+0.84%) |
Jun 03, 2021 | 37.35 | 37.48 | 37.34 | 37.44 | 1,207 | -0.10(-0.28%) |
Jun 02, 2021 | 37.64 | 37.64 | 37.54 | 37.55 | 8,734 | +0.06(+0.15%) |