Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.51 | 38.14 | 36.92 | 37.07 | 10,118 | -0.26(-0.69%) |
Aug 30, 2021 | 37.74 | 39.14 | 36.95 | 37.33 | 13,511 | -0.78(-2.04%) |
Aug 27, 2021 | 38.28 | 39.29 | 37.02 | 38.11 | 11,818 | +0.59(+1.57%) |
Aug 26, 2021 | 36.64 | 37.83 | 36.24 | 37.52 | 21,673 | +1.06(+2.92%) |
Aug 25, 2021 | 37.46 | 38.36 | 36.24 | 36.45 | 29,823 | -0.67(-1.80%) |
Aug 24, 2021 | 37.47 | 37.47 | 36.45 | 37.12 | 5,044 | +0.03(+0.08%) |
Aug 23, 2021 | 36.54 | 37.47 | 36.29 | 37.09 | 7,453 | +0.76(+2.09%) |
Aug 20, 2021 | 36.32 | 36.44 | 36.26 | 36.33 | 4,323 | -0.20(-0.54%) |
Aug 19, 2021 | 36.35 | 36.61 | 36.28 | 36.53 | 12,680 | +0.18(+0.49%) |
Aug 18, 2021 | 36.70 | 36.70 | 36.35 | 36.35 | 8,458 | -0.03(-0.08%) |
Aug 17, 2021 | 36.90 | 36.90 | 36.38 | 36.38 | 5,971 | -0.52(-1.41%) |
Aug 16, 2021 | 36.83 | 37.21 | 36.54 | 36.91 | 11,693 | +0.10(+0.27%) |
Aug 13, 2021 | 37.00 | 37.73 | 36.81 | 36.81 | 8,103 | -0.23(-0.61%) |
Aug 12, 2021 | 37.91 | 38.05 | 37.03 | 37.03 | 17,193 | -0.96(-2.54%) |
Aug 11, 2021 | 40.43 | 40.43 | 36.93 | 38.00 | 21,351 | -2.65(-6.52%) |
Aug 10, 2021 | 40.68 | 41.15 | 40.64 | 40.65 | 4,303 | +0.01(+0.02%) |
Aug 09, 2021 | 40.67 | 41.16 | 40.64 | 40.64 | 11,372 | -0.04(-0.10%) |
Aug 06, 2021 | 40.71 | 40.86 | 40.67 | 40.68 | 10,700 | -0.15(-0.36%) |
Aug 05, 2021 | 40.86 | 41.08 | 40.70 | 40.82 | 4,947 | +0.13(+0.31%) |
Aug 04, 2021 | 40.77 | 40.87 | 40.70 | 40.70 | 3,953 | -0.33(-0.82%) |
Aug 03, 2021 | 41.03 | 41.33 | 40.70 | 41.03 | 8,197 | -0.36(-0.88%) |
Aug 02, 2021 | 41.06 | 41.55 | 40.79 | 41.40 | 7,471 | +0.43(+1.06%) |
Jul 30, 2021 | 40.73 | 41.16 | 40.70 | 40.96 | 11,980 | +0.20(+0.48%) |
Jul 29, 2021 | 40.92 | 41.55 | 40.76 | 40.76 | 6,044 | -0.82(-1.97%) |
Jul 28, 2021 | 41.36 | 41.85 | 41.27 | 41.58 | 3,528 | +0.10(+0.24%) |
Jul 27, 2021 | 41.78 | 41.96 | 41.29 | 41.48 | 1,902 | -0.36(-0.87%) |
Jul 26, 2021 | 40.85 | 42.13 | 40.85 | 41.85 | 8,322 | +0.61(+1.48%) |
Jul 23, 2021 | 41.36 | 41.77 | 41.12 | 41.24 | 2,385 | -0.12(-0.29%) |
Jul 22, 2021 | 41.36 | 41.36 | 40.88 | 41.36 | 2,188 | +0.03(+0.07%) |
Jul 21, 2021 | 41.41 | 41.41 | 41.33 | 41.33 | 2,805 | -0.03(-0.07%) |
Jul 20, 2021 | 41.40 | 42.44 | 40.99 | 41.36 | 11,143 | +0.00(+0.00%) |
Jul 19, 2021 | 40.88 | 41.36 | 40.62 | 41.36 | 4,584 | -0.01(-0.02%) |
Jul 16, 2021 | 42.03 | 42.03 | 41.28 | 41.37 | 7,081 | -0.38(-0.92%) |
Jul 15, 2021 | 41.40 | 41.75 | 41.19 | 41.75 | 9,420 | +0.33(+0.81%) |
Jul 14, 2021 | 42.09 | 42.09 | 41.40 | 41.41 | 4,161 | -0.44(-1.06%) |
Jul 13, 2021 | 42.79 | 42.79 | 41.86 | 41.86 | 1,398 | -0.80(-1.87%) |
Jul 12, 2021 | 42.03 | 43.14 | 41.96 | 42.66 | 5,607 | +0.39(+0.93%) |
Jul 09, 2021 | 41.85 | 42.26 | 41.61 | 42.26 | 23,330 | +0.70(+1.68%) |
Jul 08, 2021 | 41.36 | 41.85 | 41.12 | 41.56 | 9,314 | +0.21(+0.50%) |
Jul 07, 2021 | 41.83 | 41.83 | 41.26 | 41.36 | 19,068 | -0.03(-0.07%) |
Jul 06, 2021 | 41.28 | 41.97 | 41.28 | 41.39 | 8,796 | +0.02(+0.05%) |
Jul 02, 2021 | 41.56 | 41.56 | 41.32 | 41.37 | 12,827 | -0.07(-0.17%) |
Jul 01, 2021 | 42.20 | 42.20 | 41.43 | 41.43 | 6,478 | -0.77(-1.82%) |
Jun 30, 2021 | 41.64 | 42.24 | 41.27 | 42.20 | 32,873 | +0.94(+2.27%) |
Jun 29, 2021 | 40.96 | 41.45 | 40.96 | 41.27 | 9,622 | +0.54(+1.33%) |
Jun 28, 2021 | 42.43 | 42.43 | 40.38 | 40.73 | 8,778 | -1.50(-3.54%) |
Jun 25, 2021 | 44.02 | 44.02 | 41.12 | 42.22 | 73,346 | -1.77(-4.03%) |
Jun 24, 2021 | 43.41 | 43.99 | 43.41 | 43.99 | 4,534 | +0.17(+0.38%) |
Jun 23, 2021 | 43.86 | 43.86 | 43.72 | 43.83 | 4,015 | +0.13(+0.29%) |
Jun 22, 2021 | 43.38 | 43.98 | 42.93 | 43.70 | 4,179 | +0.08(+0.18%) |
Jun 21, 2021 | 43.17 | 44.30 | 42.96 | 43.62 | 5,251 | +0.68(+1.58%) |
Jun 18, 2021 | 43.50 | 43.57 | 42.94 | 42.94 | 11,354 | -0.92(-2.09%) |
Jun 17, 2021 | 45.11 | 45.11 | 43.86 | 43.86 | 5,617 | -1.15(-2.56%) |
Jun 16, 2021 | 44.79 | 45.07 | 43.47 | 45.01 | 4,121 | +0.16(+0.35%) |
Jun 15, 2021 | 44.75 | 45.14 | 44.75 | 44.85 | 3,685 | -0.09(-0.20%) |
Jun 14, 2021 | 45.15 | 45.21 | 44.84 | 44.94 | 3,566 | -0.14(-0.31%) |
Jun 11, 2021 | 45.04 | 45.10 | 44.75 | 45.08 | 3,216 | +0.28(+0.62%) |
Jun 10, 2021 | 44.68 | 44.96 | 44.58 | 44.80 | 4,332 | +0.11(+0.24%) |
Jun 09, 2021 | 44.69 | 44.69 | 44.69 | 44.69 | 1,297 | -0.28(-0.61%) |
Jun 08, 2021 | 44.38 | 45.08 | 44.38 | 44.97 | 5,060 | +0.53(+1.20%) |
Jun 07, 2021 | 44.31 | 44.60 | 43.56 | 44.44 | 6,723 | +0.45(+1.03%) |
Jun 04, 2021 | 43.73 | 45.08 | 43.73 | 43.98 | 6,306 | +0.19(+0.43%) |
Jun 03, 2021 | 43.52 | 44.20 | 43.52 | 43.80 | 8,393 | -0.32(-0.71%) |
Jun 02, 2021 | 44.78 | 44.78 | 43.88 | 44.11 | 8,353 | -0.15(-0.33%) |