Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.08 | 39.18 | 39.08 | 39.18 | 5,144 | +0.03(+0.08%) |
Aug 30, 2021 | 39.18 | 39.18 | 39.15 | 39.15 | 554 | -0.04(-0.10%) |
Aug 27, 2021 | 38.93 | 39.19 | 38.93 | 39.19 | 1,892 | +0.25(+0.64%) |
Aug 26, 2021 | 38.94 | 38.94 | 38.94 | 38.94 | 418 | -0.10(-0.26%) |
Aug 25, 2021 | 39.04 | 39.00 | 39.00 | 39.04 | 0 | +0.04(+0.10%) |
Aug 24, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 369 | +0.09(+0.23%) |
Aug 23, 2021 | 38.81 | 38.91 | 38.79 | 38.91 | 3,553 | +0.07(+0.18%) |
Aug 20, 2021 | 38.80 | 38.84 | 38.80 | 38.84 | 396 | +0.16(+0.42%) |
Aug 19, 2021 | 38.68 | 38.68 | 38.68 | 38.68 | 4 | -0.21(-0.55%) |
Aug 18, 2021 | 38.89 | 38.89 | 38.89 | 38.89 | 105 | -0.03(-0.08%) |
Aug 17, 2021 | 39.05 | 39.05 | 38.92 | 38.92 | 594 | -0.25(-0.64%) |
Aug 16, 2021 | 39.17 | 39.17 | 39.17 | 39.17 | 4 | -0.08(-0.22%) |
Aug 13, 2021 | 39.25 | 39.25 | 39.25 | 39.25 | 273 | -0.04(-0.10%) |
Aug 12, 2021 | 39.29 | 39.29 | 39.29 | 39.29 | 143 | +0.01(+0.03%) |
Aug 11, 2021 | 39.26 | 39.29 | 39.23 | 39.28 | 798 | +0.12(+0.31%) |
Aug 10, 2021 | 39.12 | 39.20 | 39.05 | 39.16 | 2,164 | +0.14(+0.37%) |
Aug 09, 2021 | 38.96 | 39.11 | 38.96 | 39.02 | 2,810 | -0.10(-0.25%) |
Aug 06, 2021 | 39.00 | 39.12 | 39.00 | 39.12 | 489 | +0.03(+0.08%) |
Aug 05, 2021 | 39.08 | 39.14 | 39.08 | 39.09 | 807 | +0.07(+0.17%) |
Aug 04, 2021 | 39.02 | 39.02 | 39.02 | 39.02 | 42 | -0.05(-0.12%) |
Aug 03, 2021 | 39.06 | 39.06 | 39.06 | 39.06 | 11 | -0.13(-0.33%) |
Aug 02, 2021 | 39.22 | 39.28 | 39.19 | 39.19 | 3,800 | +0.12(+0.31%) |
Jul 30, 2021 | 39.09 | 39.09 | 39.07 | 39.07 | 122 | -0.08(-0.21%) |
Jul 29, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 2 | +0.06(+0.15%) |
Jul 28, 2021 | 39.09 | 39.09 | 39.09 | 39.09 | 6 | +0.15(+0.40%) |
Jul 27, 2021 | 38.94 | 38.94 | 38.94 | 38.94 | 104 | -0.08(-0.21%) |
Jul 26, 2021 | 38.91 | 39.02 | 38.91 | 39.02 | 411 | +0.13(+0.33%) |
Jul 23, 2021 | 38.89 | 38.89 | 38.89 | 38.89 | 100 | +0.13(+0.35%) |
Jul 22, 2021 | 38.88 | 38.88 | 38.76 | 38.76 | 226 | -0.07(-0.18%) |
Jul 21, 2021 | 38.95 | 38.96 | 38.83 | 38.83 | 4,233 | +0.26(+0.66%) |
Jul 20, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 7 | +0.19(+0.49%) |
Jul 19, 2021 | 38.39 | 38.39 | 38.39 | 38.39 | 23 | -0.49(-1.27%) |
Jul 16, 2021 | 39.04 | 39.04 | 38.83 | 38.88 | 19,536 | +0.13(+0.32%) |
Jul 15, 2021 | 38.75 | 38.75 | 38.75 | 38.75 | 91 | -0.11(-0.27%) |
Jul 14, 2021 | 38.82 | 38.92 | 38.82 | 38.86 | 505 | -0.13(-0.33%) |
Jul 13, 2021 | 39.16 | 39.16 | 38.99 | 38.99 | 1,516 | -0.13(-0.33%) |
Jul 12, 2021 | 39.12 | 39.12 | 39.12 | 39.12 | 191 | -0.03(-0.08%) |
Jul 09, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 595 | +0.23(+0.59%) |
Jul 08, 2021 | 38.78 | 38.92 | 38.61 | 38.92 | 1,790 | -0.10(-0.26%) |
Jul 07, 2021 | 39.25 | 39.25 | 38.93 | 39.02 | 397 | -0.13(-0.33%) |
Jul 06, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 338 | -0.07(-0.18%) |
Jul 02, 2021 | 39.17 | 39.22 | 39.17 | 39.22 | 989 | +0.06(+0.15%) |
Jul 01, 2021 | 39.15 | 39.28 | 39.07 | 39.16 | 2,302 | -0.21(-0.53%) |
Jun 30, 2021 | 39.40 | 39.40 | 39.37 | 39.37 | 752 | -0.20(-0.51%) |
Jun 29, 2021 | 39.56 | 39.67 | 39.53 | 39.57 | 1,554 | +0.02(+0.04%) |
Jun 28, 2021 | 39.61 | 39.61 | 39.55 | 39.55 | 950 | -0.13(-0.33%) |
Jun 25, 2021 | 39.69 | 39.69 | 39.69 | 39.69 | 0 | +0.12(+0.30%) |
Jun 24, 2021 | 39.56 | 39.56 | 39.56 | 39.56 | 27 | +0.00(+0.00%) |
Jun 23, 2021 | 39.53 | 39.60 | 39.53 | 39.56 | 1,737 | +0.11(+0.29%) |
Jun 22, 2021 | 39.45 | 39.45 | 39.45 | 39.45 | 361 | +0.04(+0.11%) |
Jun 21, 2021 | 39.38 | 39.41 | 39.36 | 39.41 | 1,988 | +0.15(+0.38%) |
Jun 18, 2021 | 39.32 | 39.33 | 39.26 | 39.26 | 1,171 | -0.41(-1.04%) |
Jun 17, 2021 | 39.52 | 39.67 | 39.52 | 39.67 | 735 | -0.35(-0.87%) |
Jun 16, 2021 | 40.00 | 40.02 | 40.00 | 40.02 | 844 | -0.07(-0.17%) |
Jun 15, 2021 | 40.09 | 40.13 | 40.09 | 40.09 | 1,004 | +0.06(+0.14%) |
Jun 14, 2021 | 40.16 | 40.16 | 40.03 | 40.03 | 872 | +0.07(+0.18%) |
Jun 11, 2021 | 39.98 | 39.98 | 39.97 | 39.97 | 477 | +0.04(+0.10%) |
Jun 10, 2021 | 39.92 | 39.92 | 39.92 | 39.92 | 3 | -0.08(-0.19%) |
Jun 09, 2021 | 39.90 | 40.09 | 39.90 | 40.00 | 656 | +0.16(+0.40%) |
Jun 08, 2021 | 39.84 | 39.84 | 39.84 | 39.84 | 389 | -0.27(-0.67%) |
Jun 07, 2021 | 40.11 | 40.11 | 40.11 | 40.11 | 443 | +0.19(+0.48%) |
Jun 04, 2021 | 39.92 | 39.92 | 39.92 | 39.92 | 107 | +0.07(+0.18%) |
Jun 03, 2021 | 39.85 | 39.85 | 39.85 | 39.85 | 92 | -0.07(-0.18%) |
Jun 02, 2021 | 40.01 | 40.01 | 39.92 | 39.92 | 337 | +0.02(+0.06%) |