Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.42 | 41.55 | 40.62 | 41.06 | 742,514 | -0.11(-0.28%) |
Aug 30, 2021 | 41.57 | 41.57 | 40.94 | 41.17 | 651,927 | -0.30(-0.71%) |
Aug 27, 2021 | 40.97 | 41.94 | 40.70 | 41.47 | 877,131 | +0.67(+1.64%) |
Aug 26, 2021 | 41.22 | 41.37 | 40.49 | 40.80 | 1,002,862 | -0.46(-1.11%) |
Aug 25, 2021 | 40.61 | 41.74 | 40.34 | 41.26 | 944,756 | +0.76(+1.88%) |
Aug 24, 2021 | 39.85 | 41.26 | 39.60 | 40.49 | 1,228,662 | +0.95(+2.41%) |
Aug 23, 2021 | 39.89 | 39.92 | 38.87 | 39.54 | 942,620 | -0.44(-1.10%) |
Aug 20, 2021 | 39.02 | 40.10 | 38.82 | 39.98 | 1,049,493 | +0.82(+2.10%) |
Aug 19, 2021 | 39.08 | 39.55 | 38.79 | 39.16 | 1,440,330 | -0.44(-1.11%) |
Aug 18, 2021 | 39.22 | 40.33 | 39.12 | 39.60 | 794,948 | -0.16(-0.41%) |
Aug 17, 2021 | 40.90 | 40.93 | 38.99 | 39.76 | 1,322,698 | -1.66(-4.01%) |
Aug 16, 2021 | 41.49 | 42.19 | 41.24 | 41.42 | 1,007,603 | -0.35(-0.85%) |
Aug 13, 2021 | 41.59 | 41.80 | 41.09 | 41.77 | 828,885 | +0.31(+0.76%) |
Aug 12, 2021 | 41.88 | 42.14 | 41.06 | 41.46 | 801,049 | -0.33(-0.80%) |
Aug 11, 2021 | 40.21 | 41.80 | 40.03 | 41.79 | 1,107,898 | +1.47(+3.64%) |
Aug 10, 2021 | 39.98 | 41.06 | 39.72 | 40.32 | 1,133,131 | +0.52(+1.29%) |
Aug 09, 2021 | 39.88 | 40.42 | 39.63 | 39.81 | 1,164,716 | -0.14(-0.36%) |
Aug 06, 2021 | 40.52 | 40.63 | 39.82 | 39.95 | 1,227,170 | -0.26(-0.64%) |
Aug 05, 2021 | 39.70 | 40.46 | 39.64 | 40.21 | 1,025,655 | +0.52(+1.32%) |
Aug 04, 2021 | 40.32 | 40.87 | 39.60 | 39.68 | 2,122,742 | -0.98(-2.42%) |
Aug 03, 2021 | 40.55 | 40.87 | 39.93 | 40.67 | 1,173,590 | +0.22(+0.54%) |
Aug 02, 2021 | 40.52 | 40.87 | 40.28 | 40.45 | 1,314,095 | +0.10(+0.24%) |
Jul 30, 2021 | 39.98 | 40.92 | 39.96 | 40.35 | 1,455,068 | -0.10(-0.24%) |
Jul 29, 2021 | 39.65 | 40.95 | 39.57 | 40.45 | 1,866,813 | +1.24(+3.15%) |
Jul 28, 2021 | 39.33 | 39.68 | 38.87 | 39.21 | 1,126,046 | -0.07(-0.17%) |
Jul 27, 2021 | 38.62 | 39.43 | 38.29 | 39.28 | 1,446,361 | +0.37(+0.95%) |
Jul 26, 2021 | 39.61 | 39.92 | 38.80 | 38.91 | 1,606,733 | -0.53(-1.35%) |
Jul 23, 2021 | 38.88 | 39.63 | 38.84 | 39.44 | 1,720,279 | +0.92(+2.39%) |
Jul 22, 2021 | 38.55 | 38.77 | 37.94 | 38.52 | 1,880,799 | -0.48(-1.24%) |
Jul 21, 2021 | 38.71 | 39.51 | 38.36 | 39.00 | 2,010,961 | +0.51(+1.33%) |
Jul 20, 2021 | 37.39 | 38.75 | 37.31 | 38.49 | 2,198,920 | +1.18(+3.16%) |
Jul 19, 2021 | 36.76 | 37.86 | 36.50 | 37.31 | 2,644,507 | +0.29(+0.80%) |
Jul 16, 2021 | 37.51 | 38.08 | 36.94 | 37.01 | 1,840,608 | -0.34(-0.92%) |
Jul 15, 2021 | 37.11 | 37.83 | 36.94 | 37.36 | 1,929,631 | -0.06(-0.15%) |
Jul 14, 2021 | 37.24 | 37.84 | 37.24 | 37.41 | 2,058,086 | +0.54(+1.47%) |
Jul 13, 2021 | 37.60 | 37.88 | 36.61 | 36.87 | 2,130,453 | -1.10(-2.90%) |
Jul 12, 2021 | 37.60 | 38.15 | 37.27 | 37.97 | 1,278,493 | +0.10(+0.28%) |
Jul 09, 2021 | 37.58 | 38.33 | 37.53 | 37.87 | 1,814,791 | +0.95(+2.58%) |
Jul 08, 2021 | 37.43 | 37.89 | 36.64 | 36.92 | 3,274,996 | -1.76(-4.55%) |
Jul 07, 2021 | 38.12 | 39.17 | 38.07 | 38.68 | 1,402,064 | +0.51(+1.35%) |
Jul 06, 2021 | 39.25 | 39.34 | 37.80 | 38.17 | 1,880,455 | -1.25(-3.18%) |
Jul 02, 2021 | 39.99 | 39.99 | 39.22 | 39.42 | 1,114,387 | -0.36(-0.91%) |
Jul 01, 2021 | 38.84 | 39.86 | 38.59 | 39.78 | 1,899,230 | +1.06(+2.75%) |
Jun 30, 2021 | 38.42 | 39.10 | 38.31 | 38.72 | 1,924,830 | -0.04(-0.10%) |
Jun 29, 2021 | 38.55 | 39.44 | 38.53 | 38.75 | 2,553,192 | +0.14(+0.37%) |
Jun 28, 2021 | 38.28 | 38.66 | 37.90 | 38.61 | 2,237,409 | +0.51(+1.35%) |
Jun 25, 2021 | 38.61 | 38.90 | 38.05 | 38.10 | 5,124,161 | -0.36(-0.94%) |
Jun 24, 2021 | 39.69 | 39.69 | 38.16 | 38.46 | 8,912,964 | -2.78(-6.73%) |
Jun 23, 2021 | 41.76 | 41.87 | 40.26 | 41.24 | 4,892,314 | +0.13(+0.32%) |
Jun 22, 2021 | 41.12 | 41.22 | 40.36 | 41.10 | 1,617,455 | +0.17(+0.42%) |
Jun 21, 2021 | 40.70 | 41.43 | 40.60 | 40.93 | 1,264,248 | +0.54(+1.34%) |
Jun 18, 2021 | 40.00 | 41.24 | 39.87 | 40.39 | 1,894,461 | -0.09(-0.21%) |
Jun 17, 2021 | 39.93 | 41.12 | 39.55 | 40.48 | 1,856,714 | +0.43(+1.07%) |
Jun 16, 2021 | 40.93 | 41.25 | 39.94 | 40.05 | 1,230,633 | -0.92(-2.25%) |
Jun 15, 2021 | 41.26 | 41.31 | 40.68 | 40.97 | 1,044,097 | +0.08(+0.19%) |
Jun 14, 2021 | 41.50 | 42.12 | 40.43 | 40.89 | 1,259,941 | -0.76(-1.83%) |
Jun 11, 2021 | 41.53 | 42.12 | 41.15 | 41.65 | 1,674,974 | +0.40(+0.97%) |
Jun 10, 2021 | 41.82 | 41.84 | 40.24 | 41.26 | 2,894,836 | -0.92(-2.19%) |
Jun 09, 2021 | 43.51 | 43.64 | 41.97 | 42.18 | 1,323,219 | -1.17(-2.70%) |
Jun 08, 2021 | 43.75 | 43.78 | 43.15 | 43.35 | 1,299,014 | -0.10(-0.22%) |
Jun 07, 2021 | 43.85 | 44.09 | 43.09 | 43.44 | 828,916 | -0.29(-0.67%) |
Jun 04, 2021 | 43.27 | 43.90 | 42.61 | 43.74 | 933,651 | +0.72(+1.68%) |
Jun 03, 2021 | 43.28 | 43.57 | 42.23 | 43.01 | 980,244 | -0.60(-1.37%) |
Jun 02, 2021 | 44.93 | 44.93 | 43.49 | 43.61 | 1,145,921 | -1.20(-2.67%) |