Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.73 | 41.74 | 41.67 | 41.74 | 709,497 | +0.05(+0.12%) |
Aug 30, 2021 | 41.68 | 41.73 | 41.64 | 41.69 | 1,265,656 | +0.06(+0.14%) |
Aug 27, 2021 | 41.57 | 41.66 | 41.56 | 41.63 | 1,880,952 | +0.08(+0.19%) |
Aug 26, 2021 | 41.58 | 41.58 | 41.48 | 41.55 | 1,434,598 | -0.03(-0.07%) |
Aug 25, 2021 | 41.56 | 41.58 | 41.49 | 41.58 | 3,406,469 | +0.07(+0.17%) |
Aug 24, 2021 | 41.51 | 41.52 | 41.41 | 41.51 | 1,187,066 | +0.08(+0.19%) |
Aug 23, 2021 | 41.42 | 41.48 | 41.38 | 41.43 | 1,551,364 | +0.13(+0.31%) |
Aug 20, 2021 | 41.29 | 41.36 | 41.25 | 41.30 | 1,787,086 | +0.04(+0.10%) |
Aug 19, 2021 | 41.25 | 41.30 | 41.18 | 41.26 | 2,070,962 | +0.00(+0.00%) |
Aug 18, 2021 | 41.39 | 41.39 | 41.25 | 41.26 | 735,189 | -0.11(-0.27%) |
Aug 17, 2021 | 41.41 | 41.41 | 41.30 | 41.37 | 2,125,362 | -0.06(-0.14%) |
Aug 16, 2021 | 41.44 | 41.44 | 41.37 | 41.43 | 1,966,716 | +0.04(+0.10%) |
Aug 13, 2021 | 41.37 | 41.42 | 41.35 | 41.39 | 1,426,177 | +0.06(+0.15%) |
Aug 12, 2021 | 41.32 | 41.34 | 41.27 | 41.33 | 2,138,018 | +0.02(+0.05%) |
Aug 11, 2021 | 41.27 | 41.31 | 41.23 | 41.31 | 763,617 | +0.08(+0.19%) |
Aug 10, 2021 | 41.32 | 41.32 | 41.19 | 41.23 | 2,611,573 | -0.07(-0.17%) |
Aug 09, 2021 | 41.41 | 41.41 | 41.29 | 41.30 | 936,770 | -0.09(-0.22%) |
Aug 06, 2021 | 41.45 | 41.45 | 41.38 | 41.39 | 1,871,214 | +0.01(+0.02%) |
Aug 05, 2021 | 41.41 | 41.43 | 41.38 | 41.38 | 1,112,293 | +0.02(+0.05%) |
Aug 04, 2021 | 41.43 | 41.43 | 41.34 | 41.36 | 741,402 | -0.09(-0.22%) |
Aug 03, 2021 | 41.46 | 41.46 | 41.36 | 41.45 | 862,542 | +0.04(+0.10%) |
Aug 02, 2021 | 41.54 | 41.54 | 41.40 | 41.41 | 1,234,701 | -0.24(-0.58%) |
Jul 30, 2021 | 41.70 | 41.70 | 41.64 | 41.65 | 949,246 | -0.03(-0.07%) |
Jul 29, 2021 | 41.64 | 41.73 | 41.62 | 41.68 | 1,626,564 | +0.04(+0.10%) |
Jul 28, 2021 | 41.67 | 41.67 | 41.56 | 41.64 | 662,257 | +0.05(+0.12%) |
Jul 27, 2021 | 41.62 | 41.62 | 41.51 | 41.59 | 765,681 | -0.03(-0.07%) |
Jul 26, 2021 | 41.70 | 41.70 | 41.60 | 41.62 | 2,800,376 | -0.07(-0.17%) |
Jul 23, 2021 | 41.67 | 41.70 | 41.62 | 41.69 | 704,668 | +0.09(+0.22%) |
Jul 22, 2021 | 41.61 | 41.63 | 41.54 | 41.60 | 529,196 | +0.01(+0.02%) |
Jul 21, 2021 | 41.53 | 41.59 | 41.49 | 41.59 | 1,083,730 | +0.10(+0.24%) |
Jul 20, 2021 | 41.34 | 41.49 | 41.27 | 41.49 | 852,732 | +0.16(+0.39%) |
Jul 19, 2021 | 41.50 | 41.50 | 41.26 | 41.33 | 2,238,697 | -0.22(-0.53%) |
Jul 16, 2021 | 41.66 | 41.66 | 41.55 | 41.55 | 1,077,864 | -0.08(-0.19%) |
Jul 15, 2021 | 41.64 | 41.64 | 41.57 | 41.63 | 573,575 | -0.01(-0.02%) |
Jul 14, 2021 | 41.61 | 41.66 | 41.59 | 41.64 | 568,222 | +0.06(+0.14%) |
Jul 13, 2021 | 41.68 | 41.68 | 41.57 | 41.58 | 796,353 | -0.12(-0.29%) |
Jul 12, 2021 | 41.72 | 41.72 | 41.65 | 41.70 | 1,582,267 | -0.01(-0.02%) |
Jul 09, 2021 | 41.68 | 41.72 | 41.66 | 41.71 | 698,326 | +0.06(+0.14%) |
Jul 08, 2021 | 41.61 | 41.68 | 41.57 | 41.65 | 2,520,335 | -0.07(-0.17%) |
Jul 07, 2021 | 41.75 | 41.75 | 41.66 | 41.72 | 2,201,005 | +0.03(+0.07%) |
Jul 06, 2021 | 41.69 | 41.72 | 41.65 | 41.69 | 879,529 | +0.02(+0.05%) |
Jul 02, 2021 | 41.67 | 41.70 | 41.63 | 41.67 | 706,758 | +0.04(+0.10%) |
Jul 01, 2021 | 41.60 | 41.63 | 41.55 | 41.63 | 1,452,732 | -0.09(-0.22%) |
Jun 30, 2021 | 41.71 | 41.72 | 41.67 | 41.72 | 1,110,493 | +0.01(+0.02%) |
Jun 29, 2021 | 41.67 | 41.71 | 41.65 | 41.71 | 1,048,186 | +0.04(+0.10%) |
Jun 28, 2021 | 41.67 | 41.67 | 41.62 | 41.67 | 1,374,190 | +0.04(+0.10%) |
Jun 25, 2021 | 41.65 | 41.66 | 41.59 | 41.63 | 868,996 | +0.06(+0.14%) |
Jun 24, 2021 | 41.59 | 41.60 | 41.53 | 41.57 | 2,154,064 | +0.08(+0.19%) |
Jun 23, 2021 | 41.52 | 41.56 | 41.48 | 41.49 | 1,924,819 | -0.02(-0.05%) |
Jun 22, 2021 | 41.48 | 41.51 | 41.44 | 41.51 | 2,256,688 | +0.02(+0.05%) |
Jun 21, 2021 | 41.47 | 41.49 | 41.41 | 41.49 | 646,039 | +0.08(+0.19%) |
Jun 18, 2021 | 41.37 | 41.43 | 41.33 | 41.41 | 1,731,110 | -0.01(-0.02%) |
Jun 17, 2021 | 41.42 | 41.46 | 41.39 | 41.42 | 1,174,886 | +0.02(+0.05%) |
Jun 16, 2021 | 41.45 | 41.47 | 41.31 | 41.40 | 1,723,438 | -0.06(-0.14%) |
Jun 15, 2021 | 41.44 | 41.46 | 41.40 | 41.46 | 1,067,681 | +0.00(+0.00%) |
Jun 14, 2021 | 41.48 | 41.48 | 41.42 | 41.46 | 722,426 | -0.02(-0.05%) |
Jun 11, 2021 | 41.51 | 41.51 | 41.44 | 41.48 | 937,472 | +0.02(+0.05%) |
Jun 10, 2021 | 41.43 | 41.49 | 41.40 | 41.46 | 1,160,355 | +0.07(+0.17%) |
Jun 09, 2021 | 41.38 | 41.42 | 41.36 | 41.39 | 1,302,397 | +0.05(+0.12%) |
Jun 08, 2021 | 41.35 | 41.37 | 41.31 | 41.34 | 2,055,222 | +0.02(+0.05%) |
Jun 07, 2021 | 41.31 | 41.32 | 41.26 | 41.32 | 570,926 | +0.04(+0.10%) |
Jun 04, 2021 | 41.25 | 41.28 | 41.22 | 41.28 | 1,250,116 | +0.09(+0.22%) |
Jun 03, 2021 | 41.16 | 41.23 | 41.13 | 41.19 | 994,978 | -0.01(-0.02%) |
Jun 02, 2021 | 41.27 | 41.27 | 41.20 | 41.20 | 865,868 | +0.03(+0.07%) |