Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.55 | 41.69 | 40.75 | 41.19 | 740,113 | -0.11(-0.28%) |
Aug 30, 2021 | 41.70 | 41.70 | 41.08 | 41.30 | 649,820 | -0.30(-0.71%) |
Aug 27, 2021 | 41.10 | 42.08 | 40.84 | 41.60 | 874,295 | +0.67(+1.64%) |
Aug 26, 2021 | 41.35 | 41.51 | 40.63 | 40.93 | 999,620 | -0.46(-1.11%) |
Aug 25, 2021 | 40.74 | 41.88 | 40.47 | 41.39 | 941,701 | +0.77(+1.89%) |
Aug 24, 2021 | 39.97 | 41.39 | 39.73 | 40.63 | 1,224,690 | +0.96(+2.41%) |
Aug 23, 2021 | 40.02 | 40.05 | 38.99 | 39.67 | 939,572 | -0.44(-1.10%) |
Aug 20, 2021 | 39.15 | 40.23 | 38.95 | 40.11 | 1,046,099 | +0.82(+2.10%) |
Aug 19, 2021 | 39.21 | 39.68 | 38.92 | 39.29 | 1,435,673 | -0.44(-1.11%) |
Aug 18, 2021 | 39.35 | 40.46 | 39.25 | 39.73 | 792,377 | -0.16(-0.41%) |
Aug 17, 2021 | 41.04 | 41.06 | 39.11 | 39.89 | 1,318,422 | -1.67(-4.01%) |
Aug 16, 2021 | 41.62 | 42.33 | 41.38 | 41.55 | 1,004,345 | -0.35(-0.85%) |
Aug 13, 2021 | 41.73 | 41.94 | 41.23 | 41.91 | 826,205 | +0.32(+0.76%) |
Aug 12, 2021 | 42.01 | 42.27 | 41.19 | 41.59 | 798,459 | -0.34(-0.80%) |
Aug 11, 2021 | 40.34 | 41.94 | 40.16 | 41.93 | 1,104,316 | +1.47(+3.64%) |
Aug 10, 2021 | 40.11 | 41.19 | 39.85 | 40.45 | 1,129,467 | +0.52(+1.29%) |
Aug 09, 2021 | 40.01 | 40.55 | 39.75 | 39.94 | 1,160,950 | -0.14(-0.36%) |
Aug 06, 2021 | 40.65 | 40.76 | 39.95 | 40.08 | 1,223,202 | -0.26(-0.64%) |
Aug 05, 2021 | 39.83 | 40.59 | 39.76 | 40.34 | 1,022,338 | +0.53(+1.32%) |
Aug 04, 2021 | 40.45 | 41.00 | 39.73 | 39.81 | 2,115,879 | -0.99(-2.42%) |
Aug 03, 2021 | 40.68 | 41.00 | 40.06 | 40.80 | 1,169,796 | +0.22(+0.54%) |
Aug 02, 2021 | 40.65 | 41.00 | 40.41 | 40.58 | 1,309,846 | +0.10(+0.24%) |
Jul 30, 2021 | 40.11 | 41.06 | 40.09 | 40.48 | 1,450,363 | -0.10(-0.24%) |
Jul 29, 2021 | 39.78 | 41.08 | 39.70 | 40.58 | 1,860,777 | +1.24(+3.15%) |
Jul 28, 2021 | 39.46 | 39.81 | 38.99 | 39.34 | 1,122,405 | -0.07(-0.17%) |
Jul 27, 2021 | 38.75 | 39.56 | 38.41 | 39.40 | 1,441,684 | +0.37(+0.95%) |
Jul 26, 2021 | 39.74 | 40.05 | 38.93 | 39.03 | 1,601,538 | -0.53(-1.35%) |
Jul 23, 2021 | 39.00 | 39.76 | 38.96 | 39.57 | 1,714,716 | +0.93(+2.39%) |
Jul 22, 2021 | 38.68 | 38.89 | 38.06 | 38.64 | 1,874,718 | -0.49(-1.24%) |
Jul 21, 2021 | 38.83 | 39.63 | 38.49 | 39.13 | 2,004,459 | +0.52(+1.33%) |
Jul 20, 2021 | 37.51 | 38.88 | 37.44 | 38.61 | 2,191,810 | +1.18(+3.16%) |
Jul 19, 2021 | 36.88 | 37.98 | 36.62 | 37.43 | 2,635,957 | +0.30(+0.80%) |
Jul 16, 2021 | 37.63 | 38.20 | 37.06 | 37.13 | 1,834,657 | -0.34(-0.92%) |
Jul 15, 2021 | 37.23 | 37.95 | 37.06 | 37.48 | 1,923,392 | -0.06(-0.15%) |
Jul 14, 2021 | 37.36 | 37.96 | 37.36 | 37.54 | 2,051,432 | +0.54(+1.47%) |
Jul 13, 2021 | 37.73 | 38.00 | 36.72 | 36.99 | 2,123,564 | -1.11(-2.90%) |
Jul 12, 2021 | 37.73 | 38.27 | 37.39 | 38.10 | 1,274,360 | +0.10(+0.28%) |
Jul 09, 2021 | 37.70 | 38.45 | 37.65 | 37.99 | 1,808,923 | +0.95(+2.58%) |
Jul 08, 2021 | 37.55 | 38.01 | 36.76 | 37.04 | 3,264,407 | -1.76(-4.55%) |
Jul 07, 2021 | 38.24 | 39.30 | 38.20 | 38.80 | 1,397,531 | +0.52(+1.35%) |
Jul 06, 2021 | 39.38 | 39.47 | 37.93 | 38.29 | 1,874,375 | -1.26(-3.18%) |
Jul 02, 2021 | 40.12 | 40.12 | 39.35 | 39.55 | 1,110,784 | -0.36(-0.91%) |
Jul 01, 2021 | 38.97 | 39.99 | 38.72 | 39.91 | 1,893,089 | +1.07(+2.75%) |
Jun 30, 2021 | 38.55 | 39.22 | 38.43 | 38.84 | 1,918,606 | -0.04(-0.10%) |
Jun 29, 2021 | 38.68 | 39.56 | 38.66 | 38.88 | 2,544,936 | +0.14(+0.37%) |
Jun 28, 2021 | 38.40 | 38.78 | 38.02 | 38.74 | 2,230,175 | +0.52(+1.35%) |
Jun 25, 2021 | 38.74 | 39.02 | 38.17 | 38.22 | 5,107,594 | -0.36(-0.94%) |
Jun 24, 2021 | 39.82 | 39.82 | 38.28 | 38.58 | 8,884,145 | -2.79(-6.73%) |
Jun 23, 2021 | 41.89 | 42.01 | 40.39 | 41.37 | 4,876,496 | +0.13(+0.32%) |
Jun 22, 2021 | 41.26 | 41.35 | 40.49 | 41.24 | 1,612,225 | +0.17(+0.42%) |
Jun 21, 2021 | 40.84 | 41.56 | 40.73 | 41.06 | 1,260,160 | +0.54(+1.34%) |
Jun 18, 2021 | 40.13 | 41.37 | 40.00 | 40.52 | 1,888,335 | -0.09(-0.21%) |
Jun 17, 2021 | 40.06 | 41.26 | 39.68 | 40.61 | 1,850,711 | +0.43(+1.07%) |
Jun 16, 2021 | 41.06 | 41.38 | 40.07 | 40.18 | 1,226,654 | -0.93(-2.25%) |
Jun 15, 2021 | 41.40 | 41.45 | 40.81 | 41.10 | 1,040,721 | +0.08(+0.19%) |
Jun 14, 2021 | 41.64 | 42.26 | 40.56 | 41.03 | 1,255,867 | -0.76(-1.83%) |
Jun 11, 2021 | 41.67 | 42.26 | 41.28 | 41.79 | 1,669,558 | +0.40(+0.97%) |
Jun 10, 2021 | 41.95 | 41.97 | 40.37 | 41.39 | 2,885,476 | -0.93(-2.19%) |
Jun 09, 2021 | 43.65 | 43.78 | 42.10 | 42.31 | 1,318,941 | -1.17(-2.70%) |
Jun 08, 2021 | 43.89 | 43.93 | 43.29 | 43.49 | 1,294,814 | -0.10(-0.22%) |
Jun 07, 2021 | 43.99 | 44.23 | 43.23 | 43.58 | 826,236 | -0.30(-0.67%) |
Jun 04, 2021 | 43.41 | 44.04 | 42.74 | 43.88 | 930,632 | +0.72(+1.68%) |
Jun 03, 2021 | 43.42 | 43.71 | 42.37 | 43.15 | 977,075 | -0.60(-1.37%) |
Jun 02, 2021 | 45.08 | 45.08 | 43.63 | 43.75 | 1,142,216 | -1.20(-2.67%) |