Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 44.35 | 44.40 | 43.82 | 43.97 | 347,172 | -0.20(-0.45%) |
Aug 30, 2021 | 44.04 | 44.36 | 43.48 | 44.17 | 248,453 | +0.41(+0.93%) |
Aug 27, 2021 | 43.03 | 44.01 | 42.97 | 43.76 | 334,532 | +1.14(+2.67%) |
Aug 26, 2021 | 42.50 | 42.71 | 42.13 | 42.62 | 268,073 | -0.14(-0.33%) |
Aug 25, 2021 | 42.62 | 43.11 | 42.47 | 42.77 | 225,319 | +0.14(+0.33%) |
Aug 24, 2021 | 42.26 | 42.76 | 42.12 | 42.62 | 235,363 | +0.61(+1.44%) |
Aug 23, 2021 | 41.75 | 42.10 | 41.59 | 42.02 | 267,009 | +0.27(+0.64%) |
Aug 20, 2021 | 41.46 | 41.94 | 41.16 | 41.75 | 539,744 | +0.30(+0.73%) |
Aug 19, 2021 | 40.73 | 41.52 | 40.73 | 41.45 | 488,678 | +0.12(+0.30%) |
Aug 18, 2021 | 41.46 | 41.98 | 40.73 | 41.33 | 590,850 | -0.19(-0.46%) |
Aug 17, 2021 | 41.32 | 41.78 | 40.83 | 41.52 | 506,188 | -0.45(-1.06%) |
Aug 16, 2021 | 41.29 | 42.29 | 40.79 | 41.96 | 463,019 | +0.49(+1.19%) |
Aug 13, 2021 | 41.85 | 42.04 | 40.72 | 41.47 | 558,161 | -0.38(-0.91%) |
Aug 12, 2021 | 43.29 | 43.29 | 41.69 | 41.85 | 259,634 | -1.53(-3.54%) |
Aug 11, 2021 | 42.98 | 43.39 | 42.08 | 43.38 | 488,281 | +0.67(+1.57%) |
Aug 10, 2021 | 41.42 | 42.82 | 41.34 | 42.71 | 353,003 | +1.35(+3.25%) |
Aug 09, 2021 | 42.91 | 45.85 | 40.19 | 41.37 | 929,162 | -1.76(-4.09%) |
Aug 06, 2021 | 43.31 | 43.45 | 42.46 | 43.13 | 306,792 | +0.39(+0.91%) |
Aug 05, 2021 | 42.39 | 43.45 | 42.03 | 42.74 | 311,568 | +1.25(+3.01%) |
Aug 04, 2021 | 41.91 | 42.20 | 41.44 | 41.49 | 201,770 | -0.95(-2.23%) |
Aug 03, 2021 | 42.21 | 42.65 | 41.53 | 42.44 | 386,175 | +0.28(+0.67%) |
Aug 02, 2021 | 43.15 | 43.95 | 42.06 | 42.15 | 269,501 | -0.76(-1.77%) |
Jul 30, 2021 | 43.16 | 43.55 | 42.59 | 42.91 | 339,877 | -0.26(-0.59%) |
Jul 29, 2021 | 43.34 | 43.95 | 43.00 | 43.16 | 336,593 | +0.20(+0.46%) |
Jul 28, 2021 | 42.67 | 43.29 | 42.03 | 42.97 | 234,948 | +0.61(+1.43%) |
Jul 27, 2021 | 41.98 | 42.37 | 41.66 | 42.36 | 344,270 | -0.08(-0.18%) |
Jul 26, 2021 | 42.46 | 42.81 | 42.07 | 42.44 | 318,184 | +0.31(+0.74%) |
Jul 23, 2021 | 42.05 | 42.26 | 41.63 | 42.12 | 232,484 | +0.32(+0.77%) |
Jul 22, 2021 | 42.41 | 42.76 | 41.71 | 41.80 | 334,905 | -0.88(-2.06%) |
Jul 21, 2021 | 42.59 | 43.19 | 42.46 | 42.68 | 255,062 | +0.47(+1.12%) |
Jul 20, 2021 | 40.72 | 42.62 | 40.63 | 42.21 | 537,827 | +1.58(+3.89%) |
Jul 19, 2021 | 40.29 | 41.41 | 40.03 | 40.63 | 524,158 | -0.62(-1.49%) |
Jul 16, 2021 | 41.68 | 41.71 | 41.17 | 41.24 | 517,372 | -0.06(-0.14%) |
Jul 15, 2021 | 40.96 | 41.63 | 40.92 | 41.30 | 329,995 | +0.01(+0.02%) |
Jul 14, 2021 | 41.74 | 41.91 | 41.09 | 41.29 | 322,133 | -0.17(-0.41%) |
Jul 13, 2021 | 42.39 | 42.81 | 41.43 | 41.46 | 418,638 | -1.35(-3.14%) |
Jul 12, 2021 | 41.83 | 42.88 | 41.83 | 42.80 | 294,962 | +0.58(+1.37%) |
Jul 09, 2021 | 41.80 | 42.57 | 41.36 | 42.23 | 272,153 | +1.06(+2.58%) |
Jul 08, 2021 | 40.38 | 41.49 | 40.10 | 41.17 | 449,851 | -0.09(-0.21%) |
Jul 07, 2021 | 40.83 | 41.65 | 40.67 | 41.25 | 388,559 | +0.20(+0.48%) |
Jul 06, 2021 | 41.61 | 41.61 | 40.39 | 41.05 | 301,048 | -0.53(-1.28%) |
Jul 02, 2021 | 42.05 | 42.05 | 41.56 | 41.58 | 190,102 | -0.50(-1.19%) |
Jul 01, 2021 | 42.22 | 42.46 | 41.92 | 42.09 | 271,326 | +0.33(+0.79%) |
Jun 30, 2021 | 40.97 | 41.88 | 40.92 | 41.75 | 285,236 | +0.65(+1.59%) |
Jun 29, 2021 | 40.87 | 41.41 | 40.87 | 41.10 | 294,783 | +0.32(+0.79%) |
Jun 28, 2021 | 41.11 | 41.11 | 40.36 | 40.78 | 307,830 | -0.22(-0.53%) |
Jun 25, 2021 | 41.47 | 42.01 | 40.92 | 41.00 | 2,254,421 | -0.27(-0.67%) |
Jun 24, 2021 | 40.86 | 41.48 | 40.08 | 41.27 | 554,020 | +0.60(+1.47%) |
Jun 23, 2021 | 40.78 | 41.33 | 40.56 | 40.67 | 987,543 | -0.26(-0.62%) |
Jun 22, 2021 | 40.45 | 41.12 | 39.75 | 40.93 | 349,313 | +0.32(+0.79%) |
Jun 21, 2021 | 39.41 | 40.67 | 39.33 | 40.61 | 556,337 | +1.72(+4.43%) |
Jun 18, 2021 | 38.99 | 39.52 | 38.70 | 38.88 | 1,366,556 | -0.99(-2.47%) |
Jun 17, 2021 | 41.24 | 41.27 | 39.29 | 39.87 | 413,127 | -1.40(-3.40%) |
Jun 16, 2021 | 41.85 | 41.85 | 41.12 | 41.27 | 445,806 | -1.25(-2.94%) |
Jun 15, 2021 | 42.21 | 42.52 | 41.83 | 42.52 | 348,534 | +0.59(+1.41%) |
Jun 14, 2021 | 42.83 | 43.04 | 41.37 | 41.93 | 580,392 | -0.93(-2.18%) |
Jun 11, 2021 | 42.79 | 43.16 | 42.44 | 42.86 | 216,886 | +0.38(+0.89%) |
Jun 10, 2021 | 43.17 | 43.32 | 42.39 | 42.48 | 368,951 | -0.52(-1.21%) |
Jun 09, 2021 | 43.16 | 43.41 | 42.81 | 43.00 | 482,564 | -0.21(-0.48%) |
Jun 08, 2021 | 42.74 | 43.51 | 42.36 | 43.21 | 418,100 | +0.32(+0.75%) |
Jun 07, 2021 | 43.27 | 43.27 | 42.81 | 42.89 | 296,342 | -0.22(-0.50%) |
Jun 04, 2021 | 42.91 | 43.30 | 42.56 | 43.11 | 311,598 | +0.30(+0.70%) |
Jun 03, 2021 | 42.56 | 42.84 | 41.88 | 42.81 | 410,396 | +0.11(+0.27%) |
Jun 02, 2021 | 43.71 | 43.91 | 42.49 | 42.69 | 428,564 | -1.38(-3.12%) |