Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.29 | 41.29 | 40.45 | 40.49 | 38,703 | -0.65(-1.58%) |
Aug 30, 2021 | 42.97 | 42.97 | 40.52 | 41.14 | 3,745 | +0.58(+1.43%) |
Aug 27, 2021 | 40.52 | 40.85 | 40.34 | 40.56 | 9,298 | +0.36(+0.90%) |
Aug 26, 2021 | 40.54 | 40.54 | 40.06 | 40.20 | 3,551 | -0.75(-1.83%) |
Aug 25, 2021 | 40.60 | 40.95 | 40.45 | 40.95 | 3,878 | +0.25(+0.62%) |
Aug 24, 2021 | 40.92 | 40.92 | 40.68 | 40.70 | 4,441 | -0.21(-0.51%) |
Aug 23, 2021 | 41.00 | 41.00 | 40.52 | 40.91 | 5,879 | +0.27(+0.68%) |
Aug 20, 2021 | 40.23 | 40.64 | 39.89 | 40.64 | 8,506 | +0.22(+0.53%) |
Aug 19, 2021 | 40.73 | 40.73 | 40.15 | 40.42 | 9,801 | -0.58(-1.41%) |
Aug 18, 2021 | 41.03 | 41.20 | 40.89 | 41.00 | 3,412 | +0.09(+0.22%) |
Aug 17, 2021 | 40.77 | 40.95 | 40.77 | 40.91 | 11,061 | +0.02(+0.05%) |
Aug 16, 2021 | 40.58 | 40.89 | 40.58 | 40.89 | 7,903 | +0.07(+0.18%) |
Aug 13, 2021 | 40.81 | 40.91 | 40.65 | 40.81 | 7,474 | +0.27(+0.65%) |
Aug 12, 2021 | 40.49 | 40.75 | 40.36 | 40.55 | 10,436 | -0.37(-0.89%) |
Aug 11, 2021 | 40.68 | 40.92 | 40.63 | 40.92 | 4,505 | +0.12(+0.28%) |
Aug 10, 2021 | 40.85 | 40.87 | 40.65 | 40.80 | 5,976 | +0.47(+1.17%) |
Aug 09, 2021 | 42.13 | 42.13 | 40.33 | 40.33 | 13,509 | -0.24(-0.59%) |
Aug 06, 2021 | 39.99 | 40.57 | 39.99 | 40.57 | 8,069 | +0.09(+0.22%) |
Aug 05, 2021 | 40.97 | 41.00 | 40.35 | 40.48 | 12,854 | -0.26(-0.64%) |
Aug 04, 2021 | 40.79 | 40.90 | 40.74 | 40.74 | 10,123 | -0.43(-1.04%) |
Aug 03, 2021 | 40.18 | 41.40 | 40.18 | 41.17 | 28,660 | +0.40(+0.98%) |
Aug 02, 2021 | 40.47 | 41.11 | 40.29 | 40.77 | 4,067 | +0.52(+1.29%) |
Jul 30, 2021 | 39.63 | 40.27 | 39.63 | 40.25 | 20,570 | +0.62(+1.56%) |
Jul 29, 2021 | 39.30 | 39.63 | 39.30 | 39.63 | 16,852 | +0.58(+1.49%) |
Jul 28, 2021 | 39.13 | 39.21 | 38.83 | 39.05 | 9,324 | -0.19(-0.48%) |
Jul 27, 2021 | 39.52 | 39.52 | 39.08 | 39.24 | 8,441 | -0.45(-1.14%) |
Jul 26, 2021 | 38.92 | 39.76 | 38.92 | 39.69 | 17,642 | +0.59(+1.52%) |
Jul 23, 2021 | 38.62 | 39.10 | 38.49 | 39.10 | 10,713 | +0.40(+1.03%) |
Jul 22, 2021 | 38.00 | 39.19 | 38.00 | 38.70 | 8,119 | -0.25(-0.64%) |
Jul 21, 2021 | 38.92 | 39.10 | 38.86 | 38.95 | 6,912 | +0.26(+0.67%) |
Jul 20, 2021 | 37.80 | 38.70 | 37.80 | 38.69 | 13,624 | +0.82(+2.17%) |
Jul 19, 2021 | 37.61 | 38.80 | 36.32 | 37.87 | 14,469 | -0.95(-2.45%) |
Jul 16, 2021 | 39.43 | 39.55 | 38.82 | 38.82 | 9,088 | -0.00(-0.01%) |
Jul 15, 2021 | 39.39 | 39.39 | 37.37 | 38.82 | 15,416 | +1.72(+4.64%) |
Jul 14, 2021 | 37.38 | 37.52 | 37.00 | 37.10 | 11,206 | -0.24(-0.64%) |
Jul 13, 2021 | 37.23 | 37.46 | 37.23 | 37.34 | 8,337 | -0.01(-0.03%) |
Jul 12, 2021 | 37.35 | 37.61 | 37.04 | 37.35 | 28,475 | +0.13(+0.35%) |
Jul 09, 2021 | 36.66 | 37.22 | 36.66 | 37.22 | 5,217 | +0.89(+2.45%) |
Jul 08, 2021 | 35.72 | 36.34 | 35.69 | 36.33 | 9,019 | +0.19(+0.53%) |
Jul 07, 2021 | 36.35 | 36.58 | 36.07 | 36.14 | 22,248 | -0.19(-0.53%) |
Jul 06, 2021 | 38.09 | 38.09 | 36.30 | 36.33 | 16,009 | -1.66(-4.36%) |
Jul 02, 2021 | 36.76 | 37.99 | 36.76 | 37.99 | 17,183 | +1.23(+3.35%) |
Jul 01, 2021 | 36.55 | 36.77 | 36.55 | 36.76 | 1,766 | +0.10(+0.27%) |
Jun 30, 2021 | 36.86 | 37.15 | 36.26 | 36.66 | 140,769 | +1.10(+3.09%) |
Jun 29, 2021 | 35.35 | 35.68 | 35.35 | 35.56 | 10,914 | +0.16(+0.45%) |
Jun 28, 2021 | 35.38 | 35.52 | 35.18 | 35.40 | 17,541 | -0.12(-0.34%) |
Jun 25, 2021 | 35.30 | 35.55 | 35.12 | 35.52 | 23,436 | +0.25(+0.71%) |
Jun 24, 2021 | 35.27 | 35.27 | 34.84 | 35.27 | 13,106 | +0.13(+0.37%) |
Jun 23, 2021 | 35.50 | 35.50 | 34.99 | 35.14 | 19,589 | -0.39(-1.10%) |
Jun 22, 2021 | 36.05 | 36.25 | 35.46 | 35.53 | 45,545 | +0.40(+1.14%) |
Jun 21, 2021 | 37.75 | 37.75 | 35.00 | 35.13 | 29,383 | -0.80(-2.23%) |
Jun 18, 2021 | 36.10 | 36.25 | 35.70 | 35.93 | 12,404 | -0.72(-1.96%) |
Jun 17, 2021 | 36.29 | 36.77 | 36.26 | 36.65 | 21,159 | +0.36(+0.99%) |
Jun 16, 2021 | 35.17 | 36.77 | 35.17 | 36.29 | 9,351 | -0.76(-2.05%) |
Jun 15, 2021 | 37.87 | 37.87 | 37.05 | 37.05 | 9,815 | -0.14(-0.38%) |
Jun 14, 2021 | 37.27 | 37.27 | 37.00 | 37.19 | 31,400 | -0.04(-0.10%) |
Jun 11, 2021 | 37.00 | 37.30 | 37.00 | 37.23 | 7,208 | +0.05(+0.14%) |
Jun 10, 2021 | 37.04 | 37.52 | 37.02 | 37.17 | 12,445 | +0.18(+0.50%) |
Jun 09, 2021 | 37.17 | 37.18 | 36.63 | 36.99 | 9,458 | -0.11(-0.30%) |
Jun 08, 2021 | 37.26 | 37.26 | 37.02 | 37.10 | 8,218 | -0.01(-0.03%) |
Jun 07, 2021 | 37.50 | 37.50 | 36.82 | 37.11 | 10,453 | -0.03(-0.08%) |
Jun 04, 2021 | 35.16 | 37.18 | 35.16 | 37.14 | 8,116 | +0.13(+0.35%) |
Jun 03, 2021 | 35.00 | 37.01 | 35.00 | 37.01 | 11,990 | +0.38(+1.04%) |
Jun 02, 2021 | 36.58 | 37.04 | 36.54 | 36.63 | 19,361 | +0.19(+0.52%) |