Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.97 | 40.97 | 39.90 | 40.50 | 608,100 | +0.61(+1.53%) |
Aug 30, 2021 | 41.34 | 41.36 | 39.86 | 39.89 | 329,618 | -1.23(-2.99%) |
Aug 27, 2021 | 39.92 | 41.14 | 39.83 | 41.12 | 444,974 | +1.38(+3.47%) |
Aug 26, 2021 | 40.83 | 40.83 | 39.66 | 39.74 | 483,013 | -0.92(-2.27%) |
Aug 25, 2021 | 40.36 | 41.31 | 40.17 | 40.66 | 637,330 | +0.50(+1.26%) |
Aug 24, 2021 | 39.78 | 40.25 | 39.61 | 40.16 | 498,876 | +0.63(+1.59%) |
Aug 23, 2021 | 39.29 | 39.66 | 38.88 | 39.53 | 461,937 | +0.64(+1.64%) |
Aug 20, 2021 | 37.68 | 38.91 | 37.56 | 38.89 | 466,255 | +1.12(+2.97%) |
Aug 19, 2021 | 38.04 | 38.17 | 37.31 | 37.77 | 619,205 | -0.60(-1.56%) |
Aug 18, 2021 | 38.17 | 39.14 | 37.98 | 38.37 | 732,375 | -0.08(-0.20%) |
Aug 17, 2021 | 39.17 | 39.44 | 37.98 | 38.44 | 593,476 | -1.12(-2.84%) |
Aug 16, 2021 | 39.53 | 39.90 | 39.14 | 39.56 | 644,760 | -0.39(-0.98%) |
Aug 13, 2021 | 40.49 | 40.56 | 39.87 | 39.96 | 350,107 | -0.48(-1.19%) |
Aug 12, 2021 | 40.92 | 40.92 | 40.13 | 40.44 | 330,428 | -0.36(-0.88%) |
Aug 11, 2021 | 39.97 | 40.80 | 39.45 | 40.80 | 479,487 | +0.92(+2.30%) |
Aug 10, 2021 | 38.94 | 39.91 | 38.83 | 39.88 | 605,501 | +0.77(+1.96%) |
Aug 09, 2021 | 39.39 | 39.88 | 38.75 | 39.11 | 1,018,544 | -0.45(-1.15%) |
Aug 06, 2021 | 38.72 | 39.96 | 38.67 | 39.57 | 959,448 | +1.49(+3.90%) |
Aug 05, 2021 | 37.71 | 38.28 | 37.71 | 38.08 | 535,813 | +0.58(+1.54%) |
Aug 04, 2021 | 37.37 | 38.20 | 36.93 | 37.50 | 559,872 | -0.61(-1.59%) |
Aug 03, 2021 | 37.65 | 38.23 | 36.63 | 38.11 | 565,146 | +0.78(+2.08%) |
Aug 02, 2021 | 37.86 | 38.99 | 37.21 | 37.33 | 695,266 | -0.34(-0.90%) |
Jul 30, 2021 | 38.32 | 38.97 | 37.49 | 37.67 | 820,060 | -0.85(-2.21%) |
Jul 29, 2021 | 39.37 | 39.37 | 38.47 | 38.53 | 550,236 | -0.14(-0.37%) |
Jul 28, 2021 | 38.43 | 39.10 | 37.72 | 38.67 | 467,112 | +0.55(+1.44%) |
Jul 27, 2021 | 38.20 | 38.67 | 37.69 | 38.12 | 704,865 | -0.62(-1.61%) |
Jul 26, 2021 | 38.54 | 39.46 | 38.35 | 38.74 | 901,096 | +0.19(+0.49%) |
Jul 23, 2021 | 38.90 | 39.36 | 38.21 | 38.55 | 695,978 | +0.09(+0.25%) |
Jul 22, 2021 | 38.77 | 39.14 | 38.34 | 38.46 | 988,073 | -0.58(-1.48%) |
Jul 21, 2021 | 37.84 | 39.43 | 37.81 | 39.04 | 1,425,624 | +1.66(+4.43%) |
Jul 20, 2021 | 34.72 | 38.00 | 34.72 | 37.38 | 2,593,675 | +3.18(+9.29%) |
Jul 19, 2021 | 34.82 | 35.23 | 33.78 | 34.20 | 1,430,795 | -1.45(-4.06%) |
Jul 16, 2021 | 37.41 | 37.56 | 35.54 | 35.65 | 711,429 | -1.56(-4.20%) |
Jul 15, 2021 | 36.66 | 37.73 | 36.62 | 37.21 | 714,351 | +0.10(+0.28%) |
Jul 14, 2021 | 37.55 | 38.20 | 36.71 | 37.11 | 372,276 | -0.27(-0.73%) |
Jul 13, 2021 | 38.38 | 38.38 | 37.36 | 37.38 | 533,953 | -1.04(-2.71%) |
Jul 12, 2021 | 37.67 | 38.52 | 37.07 | 38.42 | 652,992 | +0.21(+0.54%) |
Jul 09, 2021 | 37.34 | 38.25 | 36.97 | 38.21 | 853,124 | +1.93(+5.32%) |
Jul 08, 2021 | 36.64 | 36.87 | 35.83 | 36.28 | 1,024,272 | -1.09(-2.91%) |
Jul 07, 2021 | 37.01 | 37.90 | 36.81 | 37.37 | 745,494 | -0.01(-0.03%) |
Jul 06, 2021 | 38.47 | 38.48 | 37.03 | 37.38 | 935,240 | -1.32(-3.42%) |
Jul 02, 2021 | 39.35 | 39.40 | 38.51 | 38.71 | 357,881 | -0.79(-1.99%) |
Jul 01, 2021 | 39.32 | 39.64 | 39.05 | 39.49 | 751,252 | +0.55(+1.41%) |
Jun 30, 2021 | 38.46 | 39.20 | 38.38 | 38.94 | 698,102 | +0.37(+0.96%) |
Jun 29, 2021 | 39.32 | 39.76 | 38.35 | 38.57 | 676,506 | -0.30(-0.78%) |
Jun 28, 2021 | 40.66 | 40.66 | 38.74 | 38.88 | 810,134 | -1.88(-4.62%) |
Jun 25, 2021 | 40.18 | 41.03 | 39.82 | 40.76 | 1,240,761 | +0.65(+1.63%) |
Jun 24, 2021 | 39.51 | 40.28 | 38.96 | 40.11 | 722,796 | +0.65(+1.65%) |
Jun 23, 2021 | 39.58 | 39.74 | 39.27 | 39.45 | 633,187 | +0.21(+0.53%) |
Jun 22, 2021 | 39.31 | 39.58 | 38.66 | 39.25 | 859,528 | -0.22(-0.55%) |
Jun 21, 2021 | 38.65 | 39.61 | 38.54 | 39.46 | 904,599 | +1.38(+3.63%) |
Jun 18, 2021 | 38.26 | 38.97 | 37.41 | 38.08 | 2,048,776 | -0.80(-2.07%) |
Jun 17, 2021 | 41.90 | 42.03 | 38.50 | 38.89 | 1,346,761 | -2.61(-6.29%) |
Jun 16, 2021 | 40.90 | 41.87 | 40.07 | 41.50 | 1,572,191 | +0.25(+0.60%) |
Jun 15, 2021 | 40.09 | 41.45 | 39.82 | 41.25 | 814,210 | +1.21(+3.02%) |
Jun 14, 2021 | 41.20 | 41.71 | 39.75 | 40.04 | 760,941 | -1.28(-3.09%) |
Jun 11, 2021 | 41.70 | 42.06 | 41.18 | 41.32 | 617,683 | +0.04(+0.09%) |
Jun 10, 2021 | 42.98 | 43.05 | 41.26 | 41.28 | 508,484 | -0.97(-2.31%) |
Jun 09, 2021 | 43.03 | 43.09 | 42.20 | 42.25 | 700,134 | -1.20(-2.77%) |
Jun 08, 2021 | 42.82 | 43.59 | 42.39 | 43.46 | 616,808 | +0.17(+0.39%) |
Jun 07, 2021 | 43.10 | 43.51 | 42.93 | 43.29 | 626,076 | +0.38(+0.88%) |
Jun 04, 2021 | 42.76 | 42.95 | 42.17 | 42.91 | 458,431 | +0.01(+0.02%) |
Jun 03, 2021 | 42.85 | 43.27 | 42.64 | 42.90 | 505,714 | +0.05(+0.11%) |
Jun 02, 2021 | 43.98 | 43.98 | 42.77 | 42.85 | 529,238 | -0.68(-1.56%) |