Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.81 | 39.95 | 39.39 | 39.75 | 559,241 | +0.01(+0.02%) |
Aug 30, 2021 | 40.09 | 40.30 | 39.71 | 39.74 | 301,558 | -0.32(-0.81%) |
Aug 27, 2021 | 39.33 | 40.33 | 39.33 | 40.06 | 472,866 | +0.72(+1.84%) |
Aug 26, 2021 | 39.43 | 39.77 | 39.33 | 39.34 | 210,986 | -0.14(-0.36%) |
Aug 25, 2021 | 39.68 | 39.74 | 39.39 | 39.48 | 223,353 | -0.06(-0.14%) |
Aug 24, 2021 | 39.54 | 39.68 | 39.41 | 39.54 | 275,466 | +0.11(+0.29%) |
Aug 23, 2021 | 39.02 | 39.68 | 38.99 | 39.42 | 457,525 | +0.55(+1.42%) |
Aug 20, 2021 | 38.24 | 38.89 | 38.14 | 38.87 | 322,882 | +0.54(+1.41%) |
Aug 19, 2021 | 38.15 | 38.34 | 37.82 | 38.33 | 393,143 | +0.01(+0.02%) |
Aug 18, 2021 | 38.52 | 38.86 | 38.15 | 38.32 | 608,607 | -0.25(-0.64%) |
Aug 17, 2021 | 39.40 | 39.40 | 38.35 | 38.57 | 420,743 | -1.02(-2.57%) |
Aug 16, 2021 | 39.73 | 39.81 | 39.48 | 39.58 | 296,413 | -0.20(-0.50%) |
Aug 13, 2021 | 39.77 | 39.81 | 39.41 | 39.78 | 284,750 | +0.15(+0.38%) |
Aug 12, 2021 | 39.59 | 39.77 | 39.31 | 39.63 | 388,000 | +0.03(+0.07%) |
Aug 11, 2021 | 40.02 | 40.06 | 39.55 | 39.60 | 256,020 | -0.32(-0.81%) |
Aug 10, 2021 | 40.46 | 40.60 | 39.85 | 39.93 | 588,388 | -0.50(-1.25%) |
Aug 09, 2021 | 40.13 | 40.73 | 39.97 | 40.43 | 274,249 | +0.24(+0.59%) |
Aug 06, 2021 | 40.04 | 40.58 | 39.63 | 40.19 | 546,582 | +0.15(+0.38%) |
Aug 05, 2021 | 41.18 | 41.46 | 39.99 | 40.04 | 632,570 | -1.18(-2.86%) |
Aug 04, 2021 | 41.08 | 41.63 | 40.97 | 41.22 | 528,933 | -0.06(-0.14%) |
Aug 03, 2021 | 41.55 | 41.93 | 41.21 | 41.28 | 778,219 | -0.33(-0.79%) |
Aug 02, 2021 | 42.02 | 42.80 | 41.52 | 41.61 | 1,000,870 | -0.04(-0.09%) |
Jul 30, 2021 | 41.42 | 42.45 | 40.21 | 41.65 | 1,046,746 | +1.87(+4.70%) |
Jul 29, 2021 | 39.84 | 40.31 | 39.76 | 39.78 | 300,999 | +0.04(+0.09%) |
Jul 28, 2021 | 38.89 | 39.90 | 38.78 | 39.74 | 346,410 | +0.90(+2.31%) |
Jul 27, 2021 | 39.47 | 39.91 | 38.45 | 38.84 | 518,474 | -0.69(-1.74%) |
Jul 26, 2021 | 40.10 | 40.14 | 39.40 | 39.53 | 461,442 | -0.59(-1.48%) |
Jul 23, 2021 | 39.57 | 40.15 | 39.53 | 40.13 | 230,950 | +0.79(+2.02%) |
Jul 22, 2021 | 39.89 | 40.14 | 39.15 | 39.33 | 223,684 | -0.59(-1.49%) |
Jul 21, 2021 | 39.39 | 39.96 | 39.35 | 39.93 | 332,188 | +0.63(+1.61%) |
Jul 20, 2021 | 38.53 | 39.59 | 38.41 | 39.30 | 408,019 | +0.93(+2.41%) |
Jul 19, 2021 | 38.62 | 40.14 | 38.05 | 38.37 | 317,633 | -0.43(-1.12%) |
Jul 16, 2021 | 39.50 | 39.50 | 38.73 | 38.80 | 337,199 | -0.43(-1.08%) |
Jul 15, 2021 | 39.88 | 39.97 | 39.17 | 39.23 | 412,882 | -0.85(-2.12%) |
Jul 14, 2021 | 40.08 | 40.36 | 39.91 | 40.08 | 196,639 | +0.23(+0.57%) |
Jul 13, 2021 | 40.12 | 40.12 | 39.75 | 39.85 | 408,218 | -0.37(-0.92%) |
Jul 12, 2021 | 40.51 | 40.58 | 40.01 | 40.22 | 286,221 | -0.12(-0.30%) |
Jul 09, 2021 | 39.80 | 40.46 | 39.63 | 40.34 | 444,542 | +0.90(+2.27%) |
Jul 08, 2021 | 39.21 | 39.47 | 38.81 | 39.45 | 431,743 | -0.37(-0.93%) |
Jul 07, 2021 | 40.36 | 40.61 | 39.65 | 39.81 | 494,460 | -0.52(-1.29%) |
Jul 06, 2021 | 40.24 | 40.39 | 39.72 | 40.33 | 1,554,060 | +0.08(+0.19%) |
Jul 02, 2021 | 40.10 | 40.40 | 39.63 | 40.26 | 675,733 | +0.25(+0.64%) |
Jul 01, 2021 | 39.85 | 40.21 | 39.79 | 40.00 | 560,672 | +0.08(+0.19%) |
Jun 30, 2021 | 40.10 | 40.38 | 39.79 | 39.93 | 368,880 | -0.28(-0.70%) |
Jun 29, 2021 | 40.26 | 40.58 | 40.07 | 40.21 | 448,303 | +0.03(+0.07%) |
Jun 28, 2021 | 40.54 | 40.64 | 40.11 | 40.18 | 1,126,315 | -0.31(-0.77%) |
Jun 25, 2021 | 40.23 | 40.71 | 40.09 | 40.49 | 930,982 | +0.32(+0.80%) |
Jun 24, 2021 | 39.97 | 40.23 | 39.69 | 40.17 | 321,166 | +0.41(+1.02%) |
Jun 23, 2021 | 40.11 | 40.46 | 39.74 | 39.77 | 380,084 | -0.34(-0.85%) |
Jun 22, 2021 | 40.10 | 40.29 | 39.67 | 40.11 | 518,682 | +0.02(+0.05%) |
Jun 21, 2021 | 40.10 | 40.17 | 39.82 | 40.09 | 669,448 | +0.20(+0.50%) |
Jun 18, 2021 | 39.75 | 40.14 | 39.49 | 39.89 | 948,859 | +0.09(+0.21%) |
Jun 17, 2021 | 40.16 | 40.45 | 39.54 | 39.80 | 456,665 | -0.31(-0.78%) |
Jun 16, 2021 | 40.38 | 40.51 | 39.69 | 40.12 | 782,292 | -0.07(-0.16%) |
Jun 15, 2021 | 40.27 | 40.46 | 39.90 | 40.18 | 559,240 | -0.07(-0.16%) |
Jun 14, 2021 | 40.03 | 40.37 | 39.89 | 40.25 | 731,411 | +0.35(+0.88%) |
Jun 11, 2021 | 39.66 | 39.91 | 39.45 | 39.90 | 339,586 | +0.34(+0.86%) |
Jun 10, 2021 | 38.93 | 39.63 | 38.78 | 39.56 | 350,617 | +0.79(+2.05%) |
Jun 09, 2021 | 39.30 | 39.30 | 38.76 | 38.77 | 209,141 | -0.39(-0.99%) |
Jun 08, 2021 | 38.84 | 39.21 | 38.57 | 39.15 | 332,751 | +0.60(+1.57%) |
Jun 07, 2021 | 38.83 | 38.95 | 38.30 | 38.55 | 722,144 | -0.32(-0.83%) |
Jun 04, 2021 | 38.06 | 38.91 | 38.03 | 38.87 | 380,460 | +0.90(+2.36%) |
Jun 03, 2021 | 38.33 | 38.45 | 37.93 | 37.97 | 371,217 | -0.45(-1.18%) |
Jun 02, 2021 | 38.39 | 38.73 | 38.13 | 38.43 | 360,493 | +0.08(+0.20%) |