Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.13 | 40.42 | 39.74 | 40.01 | 718,548 | -0.09(-0.23%) |
Aug 30, 2021 | 40.02 | 40.17 | 39.85 | 40.10 | 293,772 | +0.03(+0.07%) |
Aug 27, 2021 | 39.91 | 40.29 | 39.77 | 40.07 | 393,211 | +0.23(+0.58%) |
Aug 26, 2021 | 39.96 | 39.96 | 39.49 | 39.84 | 317,468 | -0.21(-0.53%) |
Aug 25, 2021 | 40.26 | 40.41 | 39.62 | 40.05 | 431,412 | -0.27(-0.66%) |
Aug 24, 2021 | 40.82 | 40.82 | 40.14 | 40.32 | 355,938 | -0.51(-1.26%) |
Aug 23, 2021 | 41.01 | 41.11 | 40.65 | 40.83 | 391,050 | -0.26(-0.63%) |
Aug 20, 2021 | 40.83 | 41.20 | 40.83 | 41.09 | 290,181 | +0.04(+0.09%) |
Aug 19, 2021 | 40.95 | 41.20 | 40.77 | 41.05 | 293,597 | +0.06(+0.13%) |
Aug 18, 2021 | 41.26 | 41.26 | 40.84 | 41.00 | 216,664 | -0.16(-0.38%) |
Aug 17, 2021 | 40.98 | 41.20 | 40.53 | 41.15 | 347,881 | +0.09(+0.22%) |
Aug 16, 2021 | 40.98 | 41.46 | 40.79 | 41.06 | 317,924 | +0.34(+0.83%) |
Aug 13, 2021 | 40.44 | 40.84 | 39.95 | 40.73 | 758,764 | +0.20(+0.49%) |
Aug 12, 2021 | 40.58 | 40.68 | 40.07 | 40.53 | 283,651 | +0.03(+0.07%) |
Aug 11, 2021 | 40.29 | 40.78 | 40.21 | 40.50 | 195,967 | +0.37(+0.93%) |
Aug 10, 2021 | 40.06 | 40.44 | 39.81 | 40.13 | 205,092 | +0.07(+0.18%) |
Aug 09, 2021 | 39.77 | 40.28 | 38.26 | 40.05 | 244,211 | +0.14(+0.34%) |
Aug 06, 2021 | 40.12 | 40.36 | 39.67 | 39.92 | 199,859 | -0.03(-0.07%) |
Aug 05, 2021 | 39.84 | 40.02 | 39.56 | 39.94 | 162,901 | +0.32(+0.80%) |
Aug 04, 2021 | 39.80 | 39.81 | 39.05 | 39.62 | 277,732 | -0.29(-0.73%) |
Aug 03, 2021 | 39.91 | 39.94 | 39.63 | 39.92 | 344,877 | +0.05(+0.14%) |
Aug 02, 2021 | 39.59 | 40.10 | 39.42 | 39.86 | 300,592 | +0.39(+0.99%) |
Jul 30, 2021 | 39.78 | 40.17 | 39.42 | 39.47 | 476,553 | -0.45(-1.12%) |
Jul 29, 2021 | 40.06 | 40.19 | 39.85 | 39.92 | 198,864 | +0.07(+0.18%) |
Jul 28, 2021 | 39.42 | 40.01 | 39.37 | 39.84 | 228,069 | +0.05(+0.11%) |
Jul 27, 2021 | 39.15 | 39.92 | 38.87 | 39.80 | 219,144 | +0.44(+1.11%) |
Jul 26, 2021 | 39.43 | 39.70 | 39.26 | 39.36 | 228,586 | +0.03(+0.07%) |
Jul 23, 2021 | 38.99 | 39.38 | 38.86 | 39.33 | 203,871 | +0.46(+1.20%) |
Jul 22, 2021 | 38.76 | 38.97 | 38.60 | 38.87 | 248,622 | +0.02(+0.05%) |
Jul 21, 2021 | 39.28 | 39.54 | 38.84 | 38.85 | 320,926 | -0.52(-1.32%) |
Jul 20, 2021 | 38.83 | 39.83 | 38.71 | 39.37 | 573,791 | +0.56(+1.45%) |
Jul 19, 2021 | 38.79 | 39.16 | 38.51 | 38.80 | 409,224 | -0.28(-0.72%) |
Jul 16, 2021 | 39.37 | 39.84 | 38.94 | 39.09 | 471,701 | -0.24(-0.60%) |
Jul 15, 2021 | 38.12 | 39.36 | 37.89 | 39.32 | 599,803 | +1.07(+2.81%) |
Jul 14, 2021 | 38.04 | 38.43 | 37.72 | 38.25 | 293,790 | +0.23(+0.60%) |
Jul 13, 2021 | 38.56 | 38.83 | 37.96 | 38.02 | 328,029 | -0.72(-1.86%) |
Jul 12, 2021 | 38.54 | 38.80 | 38.32 | 38.74 | 231,314 | +0.03(+0.07%) |
Jul 09, 2021 | 38.30 | 38.75 | 38.10 | 38.71 | 382,478 | +0.53(+1.38%) |
Jul 08, 2021 | 38.36 | 38.53 | 38.07 | 38.19 | 277,140 | -0.38(-0.99%) |
Jul 07, 2021 | 38.43 | 38.83 | 38.18 | 38.57 | 275,818 | +0.01(+0.02%) |
Jul 06, 2021 | 38.67 | 38.67 | 37.92 | 38.56 | 445,703 | -0.06(-0.16%) |
Jul 02, 2021 | 38.86 | 38.86 | 38.49 | 38.62 | 232,042 | -0.11(-0.28%) |
Jul 01, 2021 | 38.69 | 39.07 | 38.59 | 38.73 | 391,381 | +0.23(+0.59%) |
Jun 30, 2021 | 38.02 | 38.69 | 37.80 | 38.50 | 626,355 | +0.39(+1.03%) |
Jun 29, 2021 | 38.78 | 38.99 | 38.04 | 38.11 | 463,958 | -0.62(-1.60%) |
Jun 28, 2021 | 38.90 | 38.94 | 38.48 | 38.73 | 299,334 | -0.26(-0.68%) |
Jun 25, 2021 | 38.40 | 39.07 | 38.25 | 39.00 | 655,420 | +0.60(+1.57%) |
Jun 24, 2021 | 38.06 | 38.46 | 37.82 | 38.40 | 278,450 | +0.37(+0.98%) |
Jun 23, 2021 | 38.62 | 39.00 | 37.78 | 38.02 | 505,309 | -0.67(-1.74%) |
Jun 22, 2021 | 39.02 | 39.09 | 38.64 | 38.70 | 352,646 | -0.43(-1.09%) |
Jun 21, 2021 | 38.29 | 39.24 | 38.23 | 39.12 | 343,170 | +0.93(+2.43%) |
Jun 18, 2021 | 39.40 | 39.50 | 38.11 | 38.19 | 751,184 | -1.43(-3.61%) |
Jun 17, 2021 | 39.84 | 39.93 | 39.57 | 39.62 | 289,299 | -0.27(-0.68%) |
Jun 16, 2021 | 40.53 | 40.70 | 39.83 | 39.90 | 301,600 | -0.58(-1.44%) |
Jun 15, 2021 | 40.34 | 40.62 | 40.21 | 40.48 | 260,162 | +0.10(+0.25%) |
Jun 14, 2021 | 40.72 | 40.84 | 40.29 | 40.38 | 316,686 | -0.46(-1.11%) |
Jun 11, 2021 | 40.54 | 40.84 | 40.34 | 40.84 | 336,086 | +0.33(+0.81%) |
Jun 10, 2021 | 40.59 | 40.66 | 40.37 | 40.51 | 400,261 | +0.12(+0.29%) |
Jun 09, 2021 | 39.62 | 40.53 | 39.45 | 40.39 | 656,079 | +0.86(+2.17%) |
Jun 08, 2021 | 39.53 | 39.62 | 39.13 | 39.53 | 418,965 | +0.06(+0.16%) |
Jun 07, 2021 | 39.59 | 39.72 | 39.28 | 39.47 | 375,296 | -0.03(-0.07%) |
Jun 04, 2021 | 39.60 | 39.62 | 39.21 | 39.50 | 317,332 | +0.06(+0.16%) |
Jun 03, 2021 | 39.06 | 39.59 | 39.05 | 39.43 | 837,872 | +0.22(+0.56%) |
Jun 02, 2021 | 39.32 | 39.50 | 38.87 | 39.21 | 400,803 | +0.21(+0.54%) |