Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.47 | 41.99 | 41.32 | 41.74 | 51,226 | +0.14(+0.33%) |
Aug 30, 2021 | 41.83 | 41.86 | 41.43 | 41.60 | 33,865 | -0.05(-0.11%) |
Aug 27, 2021 | 41.27 | 41.81 | 40.59 | 41.65 | 52,266 | +0.78(+1.90%) |
Aug 26, 2021 | 41.10 | 41.32 | 40.83 | 40.87 | 37,086 | -0.21(-0.52%) |
Aug 25, 2021 | 41.06 | 41.41 | 40.97 | 41.08 | 23,360 | -0.19(-0.47%) |
Aug 24, 2021 | 41.14 | 41.85 | 40.75 | 41.28 | 36,814 | -0.17(-0.40%) |
Aug 23, 2021 | 41.01 | 41.68 | 40.70 | 41.45 | 48,890 | +0.28(+0.67%) |
Aug 20, 2021 | 40.33 | 41.58 | 40.33 | 41.17 | 63,832 | +0.69(+1.72%) |
Aug 19, 2021 | 40.05 | 40.69 | 40.05 | 40.47 | 33,938 | +0.09(+0.23%) |
Aug 18, 2021 | 40.83 | 41.26 | 40.38 | 40.38 | 34,556 | -0.51(-1.25%) |
Aug 17, 2021 | 41.13 | 41.27 | 40.51 | 40.89 | 38,247 | -0.45(-1.10%) |
Aug 16, 2021 | 40.84 | 41.49 | 40.38 | 41.34 | 42,271 | +0.37(+0.90%) |
Aug 13, 2021 | 41.24 | 41.53 | 40.83 | 40.97 | 34,754 | -0.10(-0.25%) |
Aug 12, 2021 | 40.11 | 41.88 | 39.82 | 41.08 | 50,523 | +1.09(+2.73%) |
Aug 11, 2021 | 39.49 | 40.08 | 38.83 | 39.98 | 25,984 | +0.49(+1.24%) |
Aug 10, 2021 | 39.86 | 40.27 | 38.49 | 39.49 | 58,610 | -0.46(-1.16%) |
Aug 09, 2021 | 40.07 | 40.24 | 39.83 | 39.95 | 25,795 | -0.27(-0.67%) |
Aug 06, 2021 | 39.69 | 40.33 | 39.58 | 40.22 | 30,228 | +0.88(+2.24%) |
Aug 05, 2021 | 38.83 | 39.48 | 38.74 | 39.34 | 26,227 | +0.55(+1.41%) |
Aug 04, 2021 | 38.65 | 39.19 | 38.20 | 38.80 | 35,923 | -0.06(-0.14%) |
Aug 03, 2021 | 38.55 | 39.01 | 37.97 | 38.85 | 38,043 | +0.43(+1.11%) |
Aug 02, 2021 | 40.76 | 41.11 | 38.10 | 38.43 | 55,575 | -2.40(-5.87%) |
Jul 30, 2021 | 39.38 | 40.83 | 39.33 | 40.83 | 77,103 | +1.39(+3.52%) |
Jul 29, 2021 | 39.30 | 39.89 | 39.30 | 39.44 | 36,508 | +0.42(+1.07%) |
Jul 28, 2021 | 38.47 | 39.12 | 37.97 | 39.02 | 34,069 | +0.74(+1.94%) |
Jul 27, 2021 | 38.31 | 39.02 | 37.98 | 38.28 | 33,482 | -0.13(-0.34%) |
Jul 26, 2021 | 37.78 | 38.67 | 37.78 | 38.41 | 32,772 | +0.76(+2.02%) |
Jul 23, 2021 | 37.50 | 38.27 | 37.00 | 37.65 | 24,816 | +0.29(+0.77%) |
Jul 22, 2021 | 37.83 | 38.09 | 37.13 | 37.36 | 40,543 | -0.45(-1.20%) |
Jul 21, 2021 | 37.83 | 39.14 | 37.64 | 37.82 | 26,208 | +0.03(+0.07%) |
Jul 20, 2021 | 37.43 | 38.92 | 37.43 | 37.79 | 64,255 | +0.44(+1.17%) |
Jul 19, 2021 | 37.76 | 37.80 | 37.09 | 37.35 | 52,078 | -0.54(-1.42%) |
Jul 16, 2021 | 37.70 | 37.96 | 37.23 | 37.89 | 58,978 | +0.51(+1.36%) |
Jul 15, 2021 | 37.30 | 37.83 | 37.30 | 37.38 | 33,184 | +0.14(+0.37%) |
Jul 14, 2021 | 37.64 | 37.77 | 37.16 | 37.24 | 18,151 | -0.31(-0.84%) |
Jul 13, 2021 | 37.83 | 37.96 | 37.44 | 37.56 | 23,305 | -0.41(-1.07%) |
Jul 12, 2021 | 38.23 | 38.59 | 37.87 | 37.96 | 45,576 | -0.49(-1.28%) |
Jul 09, 2021 | 37.71 | 38.58 | 37.62 | 38.45 | 38,253 | +1.10(+2.95%) |
Jul 08, 2021 | 36.92 | 37.52 | 36.69 | 37.35 | 103,087 | +0.10(+0.27%) |
Jul 07, 2021 | 37.35 | 37.73 | 37.07 | 37.25 | 29,990 | -0.06(-0.15%) |
Jul 06, 2021 | 38.01 | 38.01 | 36.61 | 37.31 | 29,674 | -0.66(-1.73%) |
Jul 02, 2021 | 38.06 | 38.45 | 37.83 | 37.96 | 25,708 | -0.37(-0.97%) |
Jul 01, 2021 | 37.98 | 38.34 | 37.57 | 38.33 | 40,859 | +0.60(+1.60%) |
Jun 30, 2021 | 37.69 | 37.89 | 37.51 | 37.73 | 102,204 | -0.10(-0.27%) |
Jun 29, 2021 | 37.50 | 38.04 | 37.24 | 37.83 | 88,370 | +0.50(+1.34%) |
Jun 28, 2021 | 37.64 | 38.01 | 36.93 | 37.33 | 38,999 | -0.26(-0.69%) |
Jun 25, 2021 | 37.90 | 38.10 | 37.20 | 37.59 | 926,448 | -0.41(-1.07%) |
Jun 24, 2021 | 37.68 | 38.02 | 37.28 | 38.00 | 56,648 | +0.33(+0.88%) |
Jun 23, 2021 | 38.22 | 38.22 | 37.29 | 37.67 | 63,087 | -0.40(-1.05%) |
Jun 22, 2021 | 38.64 | 39.69 | 37.61 | 38.07 | 60,106 | -0.72(-1.86%) |
Jun 21, 2021 | 38.91 | 39.80 | 38.44 | 38.79 | 73,159 | -0.04(-0.10%) |
Jun 18, 2021 | 40.60 | 40.96 | 38.46 | 38.83 | 135,712 | -2.23(-5.44%) |
Jun 17, 2021 | 42.41 | 44.64 | 40.86 | 41.06 | 69,444 | -1.33(-3.15%) |
Jun 16, 2021 | 42.28 | 42.65 | 41.90 | 42.39 | 32,672 | -0.17(-0.39%) |
Jun 15, 2021 | 42.69 | 43.45 | 42.36 | 42.56 | 47,552 | +0.06(+0.15%) |
Jun 14, 2021 | 42.65 | 42.95 | 41.76 | 42.49 | 30,674 | -0.16(-0.37%) |
Jun 11, 2021 | 42.66 | 42.80 | 41.81 | 42.65 | 27,750 | +0.26(+0.61%) |
Jun 10, 2021 | 42.63 | 42.70 | 42.28 | 42.39 | 25,076 | -0.03(-0.07%) |
Jun 09, 2021 | 42.85 | 42.85 | 42.19 | 42.42 | 24,434 | -0.34(-0.80%) |
Jun 08, 2021 | 42.97 | 43.07 | 42.53 | 42.76 | 18,809 | +0.06(+0.15%) |
Jun 07, 2021 | 42.45 | 43.08 | 42.36 | 42.70 | 27,943 | +0.30(+0.70%) |
Jun 04, 2021 | 42.13 | 42.67 | 42.13 | 42.40 | 24,586 | +0.27(+0.64%) |
Jun 03, 2021 | 42.03 | 42.29 | 41.69 | 42.13 | 32,714 | +0.01(+0.02%) |
Jun 02, 2021 | 42.56 | 42.95 | 41.68 | 42.12 | 27,636 | -0.20(-0.48%) |