Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.23 | 43.33 | 42.71 | 42.99 | 358,737 | -0.26(-0.60%) |
Aug 30, 2021 | 42.85 | 43.30 | 42.32 | 43.25 | 477,667 | +0.27(+0.63%) |
Aug 27, 2021 | 41.69 | 43.08 | 41.58 | 42.98 | 371,770 | +1.41(+3.38%) |
Aug 26, 2021 | 42.00 | 42.41 | 41.44 | 41.58 | 378,325 | -1.07(-2.51%) |
Aug 25, 2021 | 42.04 | 42.96 | 42.03 | 42.64 | 434,872 | +0.45(+1.07%) |
Aug 24, 2021 | 42.17 | 42.17 | 41.52 | 42.19 | 289,224 | +0.12(+0.29%) |
Aug 23, 2021 | 42.45 | 42.77 | 41.88 | 42.07 | 453,288 | +0.90(+2.19%) |
Aug 20, 2021 | 40.07 | 41.50 | 40.07 | 41.17 | 497,047 | +1.46(+3.67%) |
Aug 19, 2021 | 39.26 | 39.94 | 39.15 | 39.71 | 517,378 | +0.04(+0.11%) |
Aug 18, 2021 | 39.68 | 40.67 | 39.49 | 39.67 | 286,620 | +0.00(+0.00%) |
Aug 17, 2021 | 41.25 | 41.38 | 39.30 | 39.67 | 532,123 | -2.08(-4.99%) |
Aug 16, 2021 | 42.77 | 42.82 | 41.58 | 41.75 | 467,373 | -0.98(-2.30%) |
Aug 13, 2021 | 43.56 | 43.83 | 42.64 | 42.73 | 310,549 | +0.01(+0.02%) |
Aug 12, 2021 | 43.13 | 43.13 | 42.13 | 42.72 | 359,805 | -1.22(-2.77%) |
Aug 11, 2021 | 44.19 | 44.76 | 43.66 | 43.94 | 452,486 | +0.60(+1.38%) |
Aug 10, 2021 | 43.98 | 44.11 | 42.88 | 43.34 | 703,672 | -0.59(-1.34%) |
Aug 09, 2021 | 43.53 | 44.62 | 43.53 | 43.93 | 753,781 | +1.49(+3.50%) |
Aug 06, 2021 | 41.29 | 42.71 | 41.09 | 42.44 | 517,388 | +1.15(+2.78%) |
Aug 05, 2021 | 39.51 | 41.64 | 39.42 | 41.30 | 615,302 | +1.29(+3.23%) |
Aug 04, 2021 | 39.09 | 40.01 | 39.09 | 40.00 | 225,493 | +1.06(+2.72%) |
Aug 03, 2021 | 39.00 | 39.13 | 38.36 | 38.94 | 208,525 | -0.28(-0.71%) |
Aug 02, 2021 | 38.97 | 39.83 | 38.88 | 39.22 | 303,753 | +0.36(+0.92%) |
Jul 30, 2021 | 38.15 | 38.95 | 37.96 | 38.87 | 182,787 | -0.02(-0.04%) |
Jul 29, 2021 | 39.27 | 39.65 | 38.88 | 38.88 | 213,798 | -0.52(-1.32%) |
Jul 28, 2021 | 39.26 | 39.68 | 38.85 | 39.40 | 225,541 | +0.92(+2.39%) |
Jul 27, 2021 | 39.73 | 39.76 | 37.85 | 38.48 | 342,506 | -1.82(-4.50%) |
Jul 26, 2021 | 39.57 | 40.51 | 39.38 | 40.30 | 591,177 | +2.81(+7.51%) |
Jul 23, 2021 | 37.87 | 37.94 | 37.26 | 37.49 | 233,028 | -0.27(-0.71%) |
Jul 22, 2021 | 38.35 | 38.35 | 37.47 | 37.75 | 408,963 | -0.02(-0.05%) |
Jul 21, 2021 | 36.76 | 38.12 | 36.67 | 37.77 | 310,022 | +2.05(+5.74%) |
Jul 20, 2021 | 34.87 | 35.91 | 34.37 | 35.72 | 529,235 | +0.63(+1.81%) |
Jul 19, 2021 | 35.17 | 35.32 | 34.58 | 35.09 | 774,786 | -1.00(-2.77%) |
Jul 16, 2021 | 37.02 | 37.14 | 36.03 | 36.09 | 457,798 | -0.52(-1.42%) |
Jul 15, 2021 | 37.12 | 37.47 | 35.98 | 36.61 | 591,644 | -1.01(-2.68%) |
Jul 14, 2021 | 39.01 | 39.04 | 37.58 | 37.62 | 474,353 | -0.94(-2.43%) |
Jul 13, 2021 | 39.25 | 39.30 | 38.55 | 38.55 | 291,273 | -0.96(-2.42%) |
Jul 12, 2021 | 40.09 | 40.09 | 39.38 | 39.51 | 241,807 | -0.43(-1.07%) |
Jul 09, 2021 | 39.52 | 40.07 | 39.40 | 39.93 | 175,953 | +0.63(+1.59%) |
Jul 08, 2021 | 39.08 | 39.40 | 38.50 | 39.31 | 502,291 | -1.12(-2.77%) |
Jul 07, 2021 | 41.26 | 41.26 | 40.05 | 40.43 | 290,551 | -0.50(-1.21%) |
Jul 06, 2021 | 41.53 | 41.61 | 40.58 | 40.92 | 237,822 | -0.20(-0.49%) |
Jul 02, 2021 | 41.23 | 41.35 | 40.85 | 41.12 | 190,718 | +0.22(+0.53%) |
Jul 01, 2021 | 41.13 | 41.30 | 40.71 | 40.91 | 297,134 | -0.50(-1.20%) |
Jun 30, 2021 | 41.01 | 41.78 | 40.76 | 41.40 | 962,436 | -0.21(-0.50%) |
Jun 29, 2021 | 41.20 | 42.08 | 41.11 | 41.61 | 409,399 | +0.95(+2.33%) |
Jun 28, 2021 | 39.98 | 40.73 | 39.79 | 40.66 | 419,692 | +1.30(+3.31%) |
Jun 25, 2021 | 39.56 | 39.80 | 39.15 | 39.36 | 436,433 | -0.68(-1.69%) |
Jun 24, 2021 | 39.65 | 40.13 | 39.40 | 40.04 | 288,421 | +1.09(+2.79%) |
Jun 23, 2021 | 39.37 | 39.77 | 38.91 | 38.95 | 378,805 | +0.35(+0.90%) |
Jun 22, 2021 | 37.52 | 38.69 | 36.75 | 38.61 | 622,230 | -0.29(-0.74%) |
Jun 21, 2021 | 38.94 | 39.11 | 38.43 | 38.89 | 467,271 | -0.92(-2.31%) |
Jun 18, 2021 | 40.18 | 40.49 | 39.44 | 39.81 | 382,999 | -0.99(-2.43%) |
Jun 17, 2021 | 40.28 | 41.32 | 40.27 | 40.80 | 298,836 | +0.45(+1.12%) |
Jun 16, 2021 | 40.99 | 41.09 | 39.89 | 40.35 | 382,552 | -0.95(-2.29%) |
Jun 15, 2021 | 41.76 | 41.78 | 40.60 | 41.30 | 295,551 | -0.04(-0.10%) |
Jun 14, 2021 | 40.76 | 41.93 | 40.69 | 41.34 | 588,760 | +1.75(+4.41%) |
Jun 11, 2021 | 40.32 | 40.39 | 39.41 | 39.60 | 210,854 | -0.50(-1.26%) |
Jun 10, 2021 | 40.14 | 40.74 | 39.67 | 40.10 | 338,152 | +0.32(+0.81%) |
Jun 09, 2021 | 39.25 | 40.25 | 38.81 | 39.78 | 357,428 | +1.24(+3.22%) |
Jun 08, 2021 | 39.08 | 39.22 | 37.53 | 38.54 | 722,806 | -1.16(-2.93%) |
Jun 07, 2021 | 40.00 | 40.11 | 39.57 | 39.70 | 377,355 | -0.35(-0.87%) |
Jun 04, 2021 | 39.73 | 40.10 | 39.57 | 40.05 | 331,422 | +0.10(+0.26%) |
Jun 03, 2021 | 40.63 | 40.63 | 39.67 | 39.94 | 412,282 | -0.71(-1.75%) |
Jun 02, 2021 | 40.60 | 40.70 | 40.15 | 40.66 | 343,009 | +0.62(+1.54%) |