Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.58 | 41.58 | 41.20 | 41.45 | 8,554 | -0.66(-1.56%) |
Aug 30, 2021 | 42.15 | 42.25 | 42.10 | 42.10 | 5,534 | -0.38(-0.89%) |
Aug 27, 2021 | 42.22 | 42.55 | 42.16 | 42.48 | 15,503 | +0.77(+1.85%) |
Aug 26, 2021 | 41.86 | 41.86 | 41.67 | 41.71 | 17,353 | +0.07(+0.17%) |
Aug 25, 2021 | 41.52 | 41.66 | 41.52 | 41.64 | 5,842 | -0.02(-0.05%) |
Aug 24, 2021 | 41.55 | 41.66 | 41.52 | 41.66 | 7,815 | +0.31(+0.75%) |
Aug 23, 2021 | 41.38 | 41.44 | 41.34 | 41.35 | 7,353 | +0.40(+0.98%) |
Aug 20, 2021 | 40.83 | 40.96 | 40.70 | 40.95 | 12,176 | +0.13(+0.32%) |
Aug 19, 2021 | 40.63 | 41.49 | 40.58 | 40.82 | 11,933 | +0.27(+0.66%) |
Aug 18, 2021 | 40.82 | 40.82 | 40.55 | 40.55 | 48,274 | -0.26(-0.64%) |
Aug 17, 2021 | 40.87 | 40.97 | 40.78 | 40.81 | 8,111 | -0.30(-0.72%) |
Aug 16, 2021 | 40.97 | 41.13 | 40.82 | 41.11 | 7,318 | -0.29(-0.69%) |
Aug 13, 2021 | 41.42 | 41.52 | 41.37 | 41.40 | 7,717 | +0.05(+0.13%) |
Aug 12, 2021 | 41.21 | 41.45 | 41.20 | 41.34 | 8,251 | -0.03(-0.07%) |
Aug 11, 2021 | 41.45 | 41.49 | 41.30 | 41.37 | 13,440 | +0.14(+0.34%) |
Aug 10, 2021 | 41.31 | 41.34 | 41.19 | 41.23 | 12,976 | +0.05(+0.12%) |
Aug 09, 2021 | 41.42 | 41.53 | 41.18 | 41.18 | 20,421 | -0.23(-0.57%) |
Aug 06, 2021 | 41.39 | 41.46 | 41.32 | 41.41 | 8,938 | -0.15(-0.35%) |
Aug 05, 2021 | 41.74 | 41.74 | 41.51 | 41.56 | 6,272 | +0.08(+0.19%) |
Aug 04, 2021 | 41.78 | 41.83 | 41.33 | 41.48 | 42,670 | -0.21(-0.50%) |
Aug 03, 2021 | 41.52 | 41.78 | 41.48 | 41.69 | 9,741 | +0.26(+0.63%) |
Aug 02, 2021 | 41.61 | 41.66 | 41.43 | 41.43 | 7,241 | -0.01(-0.02%) |
Jul 30, 2021 | 41.64 | 41.64 | 41.32 | 41.44 | 8,493 | +0.10(+0.25%) |
Jul 29, 2021 | 41.62 | 41.62 | 41.30 | 41.34 | 8,043 | +0.14(+0.34%) |
Jul 28, 2021 | 41.07 | 41.76 | 41.02 | 41.20 | 10,328 | -0.26(-0.62%) |
Jul 27, 2021 | 41.27 | 41.54 | 41.27 | 41.45 | 15,056 | -0.10(-0.24%) |
Jul 26, 2021 | 41.75 | 41.75 | 41.37 | 41.55 | 14,145 | -0.73(-1.73%) |
Jul 23, 2021 | 41.97 | 42.33 | 41.97 | 42.28 | 5,508 | +0.60(+1.44%) |
Jul 22, 2021 | 41.69 | 41.70 | 41.48 | 41.68 | 7,870 | +0.73(+1.80%) |
Jul 21, 2021 | 40.93 | 41.01 | 40.82 | 40.95 | 15,737 | -0.85(-2.05%) |
Jul 20, 2021 | 41.08 | 41.89 | 40.87 | 41.80 | 23,257 | +1.16(+2.85%) |
Jul 19, 2021 | 40.66 | 40.70 | 40.36 | 40.64 | 11,225 | -0.47(-1.14%) |
Jul 16, 2021 | 40.88 | 41.11 | 40.88 | 41.11 | 7,681 | +0.13(+0.32%) |
Jul 15, 2021 | 40.98 | 40.98 | 40.79 | 40.98 | 8,950 | -0.49(-1.18%) |
Jul 14, 2021 | 41.42 | 41.47 | 41.23 | 41.47 | 9,149 | -0.12(-0.29%) |
Jul 13, 2021 | 41.50 | 41.64 | 41.40 | 41.59 | 13,258 | +0.11(+0.25%) |
Jul 12, 2021 | 41.65 | 41.86 | 41.44 | 41.48 | 7,503 | +0.02(+0.06%) |
Jul 09, 2021 | 41.28 | 41.52 | 41.28 | 41.46 | 7,652 | +0.50(+1.22%) |
Jul 08, 2021 | 40.92 | 41.03 | 40.87 | 40.96 | 9,343 | -0.27(-0.65%) |
Jul 07, 2021 | 41.45 | 41.50 | 41.20 | 41.23 | 15,913 | +1.01(+2.52%) |
Jul 06, 2021 | 40.41 | 40.42 | 40.04 | 40.22 | 14,412 | -0.69(-1.69%) |
Jul 02, 2021 | 40.71 | 41.04 | 40.71 | 40.91 | 7,446 | +0.34(+0.83%) |
Jul 01, 2021 | 40.65 | 40.69 | 40.50 | 40.57 | 9,077 | -0.15(-0.37%) |
Jun 30, 2021 | 40.95 | 40.98 | 40.66 | 40.72 | 16,702 | -0.87(-2.08%) |
Jun 29, 2021 | 41.56 | 41.69 | 41.50 | 41.59 | 39,700 | +0.31(+0.76%) |
Jun 28, 2021 | 41.11 | 41.70 | 41.08 | 41.27 | 17,413 | -0.02(-0.06%) |
Jun 25, 2021 | 41.23 | 41.42 | 41.23 | 41.30 | 7,005 | -0.05(-0.11%) |
Jun 24, 2021 | 41.12 | 42.05 | 41.12 | 41.34 | 10,451 | +0.54(+1.31%) |
Jun 23, 2021 | 41.18 | 41.18 | 40.79 | 40.80 | 26,913 | -1.06(-2.54%) |
Jun 22, 2021 | 41.72 | 41.89 | 41.53 | 41.87 | 9,156 | +0.65(+1.59%) |
Jun 21, 2021 | 40.94 | 41.29 | 40.94 | 41.22 | 10,399 | +0.41(+1.01%) |
Jun 18, 2021 | 40.94 | 40.94 | 40.79 | 40.80 | 11,175 | +0.25(+0.63%) |
Jun 17, 2021 | 40.57 | 40.60 | 40.43 | 40.55 | 10,578 | -0.56(-1.36%) |
Jun 16, 2021 | 41.54 | 41.54 | 41.02 | 41.11 | 19,982 | +0.30(+0.73%) |
Jun 15, 2021 | 41.00 | 41.09 | 40.81 | 40.81 | 11,637 | -0.16(-0.38%) |
Jun 14, 2021 | 40.94 | 41.00 | 40.83 | 40.97 | 14,045 | -0.08(-0.19%) |
Jun 11, 2021 | 41.34 | 41.36 | 40.88 | 41.05 | 7,925 | +0.62(+1.53%) |
Jun 10, 2021 | 40.33 | 40.53 | 40.32 | 40.43 | 13,693 | -0.12(-0.28%) |
Jun 09, 2021 | 40.60 | 40.63 | 40.47 | 40.55 | 10,992 | +0.05(+0.11%) |
Jun 08, 2021 | 40.60 | 40.60 | 40.36 | 40.50 | 12,453 | +0.02(+0.06%) |
Jun 07, 2021 | 40.68 | 41.50 | 40.39 | 40.48 | 6,906 | -0.34(-0.85%) |
Jun 04, 2021 | 40.64 | 40.88 | 40.64 | 40.82 | 7,581 | +0.29(+0.72%) |
Jun 03, 2021 | 40.53 | 40.61 | 40.40 | 40.53 | 10,410 | -0.20(-0.49%) |
Jun 02, 2021 | 40.82 | 40.85 | 40.73 | 40.73 | 19,081 | +0.14(+0.34%) |