Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.11 | 43.24 | 42.73 | 42.91 | 9,045 | -0.12(-0.28%) |
Aug 30, 2021 | 43.23 | 43.42 | 42.88 | 43.03 | 13,990 | -0.10(-0.23%) |
Aug 27, 2021 | 42.61 | 43.26 | 42.61 | 43.13 | 10,610 | +0.48(+1.13%) |
Aug 26, 2021 | 42.59 | 42.69 | 42.48 | 42.65 | 6,282 | +0.10(+0.23%) |
Aug 25, 2021 | 42.42 | 42.69 | 42.42 | 42.55 | 24,118 | +0.14(+0.33%) |
Aug 24, 2021 | 42.29 | 42.59 | 42.29 | 42.41 | 11,932 | +0.08(+0.19%) |
Aug 23, 2021 | 42.18 | 42.50 | 42.16 | 42.34 | 13,267 | +0.23(+0.56%) |
Aug 20, 2021 | 41.91 | 42.10 | 41.83 | 42.10 | 13,106 | +0.27(+0.63%) |
Aug 19, 2021 | 41.53 | 42.16 | 41.53 | 41.84 | 21,738 | -0.08(-0.18%) |
Aug 18, 2021 | 41.92 | 42.23 | 41.89 | 41.91 | 8,782 | -0.11(-0.26%) |
Aug 17, 2021 | 42.31 | 42.50 | 42.02 | 42.02 | 13,206 | -0.48(-1.12%) |
Aug 16, 2021 | 42.33 | 42.55 | 42.16 | 42.50 | 23,952 | -0.01(-0.03%) |
Aug 13, 2021 | 42.61 | 42.62 | 42.44 | 42.51 | 8,563 | -0.06(-0.14%) |
Aug 12, 2021 | 42.75 | 42.76 | 42.50 | 42.57 | 23,369 | -0.16(-0.37%) |
Aug 11, 2021 | 42.10 | 42.73 | 42.10 | 42.73 | 6,388 | +0.31(+0.73%) |
Aug 10, 2021 | 42.45 | 42.50 | 42.14 | 42.42 | 4,834 | +0.14(+0.33%) |
Aug 09, 2021 | 42.27 | 42.49 | 42.14 | 42.28 | 13,522 | -0.02(-0.05%) |
Aug 06, 2021 | 42.22 | 42.49 | 41.85 | 42.30 | 23,443 | +0.27(+0.64%) |
Aug 05, 2021 | 42.03 | 42.26 | 41.95 | 42.03 | 27,597 | +0.08(+0.19%) |
Aug 04, 2021 | 42.06 | 42.14 | 41.77 | 41.95 | 26,338 | -0.23(-0.55%) |
Aug 03, 2021 | 42.35 | 42.35 | 41.55 | 42.18 | 36,804 | +0.28(+0.67%) |
Aug 02, 2021 | 41.75 | 42.37 | 41.75 | 41.90 | 21,336 | -0.10(-0.24%) |
Jul 30, 2021 | 41.60 | 42.31 | 41.60 | 42.00 | 35,490 | -0.38(-0.88%) |
Jul 29, 2021 | 42.27 | 42.45 | 41.99 | 42.38 | 10,335 | +0.24(+0.58%) |
Jul 28, 2021 | 41.44 | 42.14 | 41.44 | 42.13 | 30,060 | +0.43(+1.03%) |
Jul 27, 2021 | 41.91 | 41.91 | 41.58 | 41.70 | 6,626 | -0.33(-0.79%) |
Jul 26, 2021 | 41.78 | 42.05 | 41.67 | 42.03 | 21,217 | +0.19(+0.45%) |
Jul 23, 2021 | 41.70 | 42.19 | 41.47 | 41.84 | 21,183 | +0.27(+0.65%) |
Jul 22, 2021 | 41.83 | 42.00 | 41.42 | 41.57 | 8,198 | -0.27(-0.65%) |
Jul 21, 2021 | 41.56 | 42.03 | 41.37 | 41.84 | 13,929 | +0.23(+0.55%) |
Jul 20, 2021 | 40.91 | 41.82 | 40.91 | 41.61 | 9,599 | +0.68(+1.66%) |
Jul 19, 2021 | 41.00 | 41.36 | 40.65 | 40.93 | 31,674 | -0.67(-1.62%) |
Jul 16, 2021 | 42.00 | 42.11 | 41.58 | 41.60 | 20,232 | -0.12(-0.30%) |
Jul 15, 2021 | 41.58 | 42.19 | 41.58 | 41.73 | 8,630 | -0.42(-0.99%) |
Jul 14, 2021 | 42.05 | 42.63 | 41.83 | 42.15 | 32,769 | -0.18(-0.43%) |
Jul 13, 2021 | 42.43 | 42.55 | 42.26 | 42.33 | 11,133 | -0.30(-0.70%) |
Jul 12, 2021 | 42.30 | 42.72 | 42.21 | 42.63 | 17,452 | +0.37(+0.88%) |
Jul 09, 2021 | 41.98 | 42.26 | 41.86 | 42.26 | 10,672 | +0.29(+0.69%) |
Jul 08, 2021 | 41.71 | 42.04 | 41.50 | 41.97 | 10,040 | -0.11(-0.26%) |
Jul 07, 2021 | 41.90 | 42.16 | 41.88 | 42.08 | 16,206 | +0.11(+0.26%) |
Jul 06, 2021 | 42.31 | 42.31 | 41.90 | 41.97 | 16,730 | -0.19(-0.45%) |
Jul 02, 2021 | 41.91 | 42.25 | 41.91 | 42.16 | 9,612 | +0.16(+0.38%) |
Jul 01, 2021 | 41.86 | 42.25 | 41.86 | 42.00 | 14,121 | -0.19(-0.45%) |
Jun 30, 2021 | 42.28 | 42.30 | 41.95 | 42.19 | 21,335 | +0.13(+0.31%) |
Jun 29, 2021 | 42.07 | 42.31 | 41.98 | 42.06 | 40,683 | -0.09(-0.20%) |
Jun 28, 2021 | 42.14 | 42.28 | 41.97 | 42.15 | 34,877 | -0.27(-0.65%) |
Jun 25, 2021 | 42.54 | 42.54 | 41.98 | 42.42 | 29,157 | +0.27(+0.64%) |
Jun 24, 2021 | 41.91 | 42.19 | 41.74 | 42.15 | 15,026 | +0.24(+0.57%) |
Jun 23, 2021 | 42.02 | 42.02 | 41.56 | 41.91 | 13,620 | +0.21(+0.50%) |
Jun 22, 2021 | 41.87 | 41.87 | 41.55 | 41.70 | 14,107 | +0.02(+0.05%) |
Jun 21, 2021 | 41.04 | 41.82 | 40.88 | 41.68 | 35,138 | +0.65(+1.58%) |
Jun 18, 2021 | 41.41 | 41.66 | 40.79 | 41.03 | 18,834 | -0.47(-1.14%) |
Jun 17, 2021 | 41.66 | 41.89 | 41.15 | 41.50 | 28,892 | -0.31(-0.74%) |
Jun 16, 2021 | 41.62 | 41.98 | 41.62 | 41.81 | 7,518 | -0.11(-0.25%) |
Jun 15, 2021 | 41.65 | 41.99 | 41.62 | 41.92 | 57,468 | -0.01(-0.02%) |
Jun 14, 2021 | 42.67 | 42.67 | 41.65 | 41.93 | 22,215 | +0.03(+0.07%) |
Jun 11, 2021 | 42.01 | 42.24 | 41.80 | 41.90 | 12,748 | -0.31(-0.74%) |
Jun 10, 2021 | 42.24 | 42.46 | 42.10 | 42.22 | 15,766 | +0.08(+0.18%) |
Jun 09, 2021 | 42.19 | 42.22 | 41.86 | 42.14 | 25,607 | +0.02(+0.05%) |
Jun 08, 2021 | 41.75 | 42.14 | 41.75 | 42.12 | 6,400 | +0.03(+0.08%) |
Jun 07, 2021 | 41.79 | 42.50 | 41.79 | 42.09 | 21,418 | -0.09(-0.20%) |
Jun 04, 2021 | 42.36 | 42.36 | 41.51 | 42.17 | 50,418 | +0.12(+0.27%) |
Jun 03, 2021 | 42.17 | 42.17 | 41.72 | 42.05 | 3,562 | -0.13(-0.32%) |
Jun 02, 2021 | 41.78 | 42.47 | 41.78 | 42.19 | 23,906 | +0.22(+0.54%) |