Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.75 | 40.90 | 40.54 | 40.72 | 70,429 | -0.03(-0.07%) |
Aug 30, 2021 | 40.67 | 40.80 | 40.53 | 40.75 | 234,265 | +0.08(+0.20%) |
Aug 27, 2021 | 40.70 | 40.84 | 40.59 | 40.66 | 113,902 | +0.06(+0.16%) |
Aug 26, 2021 | 40.80 | 40.80 | 40.57 | 40.60 | 43,250 | -0.18(-0.45%) |
Aug 25, 2021 | 40.68 | 40.89 | 40.45 | 40.78 | 111,547 | +0.09(+0.23%) |
Aug 24, 2021 | 40.89 | 40.89 | 40.42 | 40.69 | 95,974 | -0.24(-0.58%) |
Aug 23, 2021 | 41.45 | 41.45 | 40.85 | 40.93 | 130,342 | -0.50(-1.20%) |
Aug 20, 2021 | 40.88 | 41.44 | 40.68 | 41.43 | 114,195 | +0.51(+1.24%) |
Aug 19, 2021 | 40.71 | 41.21 | 40.71 | 40.92 | 93,182 | +0.11(+0.27%) |
Aug 18, 2021 | 40.98 | 41.06 | 40.67 | 40.81 | 74,843 | -0.17(-0.43%) |
Aug 17, 2021 | 40.91 | 41.01 | 40.62 | 40.99 | 98,777 | -0.03(-0.07%) |
Aug 16, 2021 | 40.78 | 41.26 | 40.77 | 41.01 | 264,876 | +0.23(+0.56%) |
Aug 13, 2021 | 40.57 | 40.83 | 40.53 | 40.78 | 82,740 | +0.25(+0.61%) |
Aug 12, 2021 | 40.48 | 40.65 | 40.43 | 40.54 | 95,896 | +0.02(+0.05%) |
Aug 11, 2021 | 40.20 | 40.66 | 40.20 | 40.52 | 138,024 | +0.35(+0.87%) |
Aug 10, 2021 | 40.17 | 40.28 | 39.97 | 40.17 | 104,826 | +0.06(+0.14%) |
Aug 09, 2021 | 40.15 | 40.26 | 39.89 | 40.11 | 101,041 | -0.04(-0.09%) |
Aug 06, 2021 | 40.15 | 40.39 | 40.03 | 40.15 | 82,113 | +0.02(+0.05%) |
Aug 05, 2021 | 39.77 | 40.17 | 39.68 | 40.13 | 70,694 | +0.41(+1.04%) |
Aug 04, 2021 | 39.70 | 39.76 | 39.26 | 39.72 | 147,753 | -0.13(-0.32%) |
Aug 03, 2021 | 39.67 | 39.97 | 39.55 | 39.84 | 96,461 | +0.29(+0.72%) |
Aug 02, 2021 | 39.44 | 39.68 | 39.35 | 39.56 | 134,356 | +0.28(+0.70%) |
Jul 30, 2021 | 39.61 | 39.88 | 39.20 | 39.28 | 104,878 | -0.32(-0.81%) |
Jul 29, 2021 | 39.57 | 39.70 | 39.43 | 39.61 | 57,252 | +0.06(+0.16%) |
Jul 28, 2021 | 39.76 | 39.80 | 39.26 | 39.54 | 71,603 | -0.19(-0.49%) |
Jul 27, 2021 | 39.07 | 39.79 | 38.89 | 39.73 | 114,253 | +0.64(+1.65%) |
Jul 26, 2021 | 39.11 | 39.26 | 38.89 | 39.09 | 66,143 | -0.04(-0.09%) |
Jul 23, 2021 | 38.67 | 39.14 | 38.67 | 39.13 | 90,287 | +0.49(+1.26%) |
Jul 22, 2021 | 38.65 | 38.79 | 38.52 | 38.64 | 66,006 | +0.03(+0.07%) |
Jul 21, 2021 | 39.04 | 39.14 | 38.58 | 38.61 | 85,953 | -0.37(-0.95%) |
Jul 20, 2021 | 38.80 | 39.34 | 38.80 | 38.98 | 163,894 | +0.25(+0.64%) |
Jul 19, 2021 | 39.27 | 39.50 | 38.34 | 38.73 | 172,932 | -0.70(-1.78%) |
Jul 16, 2021 | 39.16 | 39.63 | 39.13 | 39.43 | 108,032 | +0.35(+0.90%) |
Jul 15, 2021 | 38.51 | 39.11 | 38.51 | 39.08 | 113,328 | +0.44(+1.14%) |
Jul 14, 2021 | 38.41 | 38.81 | 38.21 | 38.64 | 113,824 | +0.29(+0.74%) |
Jul 13, 2021 | 38.65 | 38.72 | 38.28 | 38.35 | 96,341 | -0.35(-0.90%) |
Jul 12, 2021 | 38.56 | 38.71 | 38.35 | 38.70 | 300,423 | +0.13(+0.33%) |
Jul 09, 2021 | 38.57 | 38.67 | 38.27 | 38.57 | 82,676 | +0.08(+0.22%) |
Jul 08, 2021 | 38.41 | 38.69 | 38.33 | 38.49 | 115,264 | -0.15(-0.38%) |
Jul 07, 2021 | 38.42 | 38.65 | 38.25 | 38.64 | 120,716 | +0.24(+0.62%) |
Jul 06, 2021 | 38.27 | 38.40 | 37.79 | 38.40 | 121,918 | +0.13(+0.34%) |
Jul 02, 2021 | 38.31 | 38.31 | 38.08 | 38.27 | 75,902 | +0.05(+0.12%) |
Jul 01, 2021 | 37.86 | 38.32 | 37.73 | 38.22 | 76,627 | +0.43(+1.15%) |
Jun 30, 2021 | 37.79 | 37.93 | 37.66 | 37.79 | 104,430 | -0.06(-0.17%) |
Jun 29, 2021 | 38.42 | 38.56 | 37.76 | 37.86 | 80,671 | -0.62(-1.60%) |
Jun 28, 2021 | 38.32 | 38.62 | 38.32 | 38.47 | 91,877 | +0.24(+0.63%) |
Jun 25, 2021 | 37.85 | 38.25 | 37.80 | 38.23 | 67,841 | +0.43(+1.15%) |
Jun 24, 2021 | 37.89 | 37.89 | 37.63 | 37.80 | 114,339 | -0.04(-0.10%) |
Jun 23, 2021 | 38.22 | 38.25 | 37.74 | 37.84 | 136,768 | -0.39(-1.01%) |
Jun 22, 2021 | 38.46 | 38.55 | 38.20 | 38.22 | 129,868 | -0.26(-0.67%) |
Jun 21, 2021 | 38.07 | 38.53 | 37.88 | 38.48 | 99,597 | +0.53(+1.41%) |
Jun 18, 2021 | 38.84 | 38.84 | 37.90 | 37.95 | 116,664 | -1.03(-2.63%) |
Jun 17, 2021 | 38.84 | 39.19 | 38.71 | 38.97 | 84,952 | +0.14(+0.35%) |
Jun 16, 2021 | 39.46 | 39.59 | 38.80 | 38.84 | 117,766 | -0.53(-1.35%) |
Jun 15, 2021 | 39.26 | 39.57 | 39.20 | 39.37 | 59,636 | +0.11(+0.28%) |
Jun 14, 2021 | 39.23 | 39.33 | 39.06 | 39.26 | 66,110 | +0.04(+0.09%) |
Jun 11, 2021 | 39.15 | 39.24 | 38.96 | 39.22 | 75,841 | +0.14(+0.35%) |
Jun 10, 2021 | 38.83 | 39.13 | 38.80 | 39.08 | 145,952 | +0.27(+0.68%) |
Jun 09, 2021 | 38.55 | 38.90 | 38.55 | 38.82 | 65,250 | +0.33(+0.86%) |
Jun 08, 2021 | 38.86 | 38.86 | 38.35 | 38.49 | 100,761 | -0.28(-0.73%) |
Jun 07, 2021 | 38.77 | 38.83 | 38.70 | 38.77 | 114,746 | +0.09(+0.24%) |
Jun 04, 2021 | 38.81 | 38.88 | 38.66 | 38.68 | 66,721 | -0.07(-0.19%) |
Jun 03, 2021 | 38.34 | 38.85 | 38.26 | 38.75 | 76,531 | +0.23(+0.59%) |
Jun 02, 2021 | 38.41 | 38.71 | 38.26 | 38.52 | 66,553 | +0.19(+0.50%) |