Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.57 | 38.95 | 38.17 | 38.37 | 962,645 | -0.15(-0.39%) |
Aug 30, 2021 | 38.80 | 39.33 | 38.28 | 38.52 | 1,077,290 | -0.28(-0.72%) |
Aug 27, 2021 | 38.94 | 39.33 | 38.68 | 38.80 | 814,188 | -0.09(-0.23%) |
Aug 26, 2021 | 38.81 | 39.59 | 38.66 | 38.89 | 641,190 | -0.32(-0.82%) |
Aug 25, 2021 | 38.66 | 39.31 | 38.39 | 39.21 | 1,110,854 | +0.68(+1.76%) |
Aug 24, 2021 | 37.72 | 38.82 | 37.68 | 38.53 | 785,567 | +1.05(+2.80%) |
Aug 23, 2021 | 36.65 | 38.06 | 36.58 | 37.48 | 1,225,434 | +1.22(+3.36%) |
Aug 20, 2021 | 35.69 | 36.58 | 35.66 | 36.26 | 1,026,236 | +0.58(+1.63%) |
Aug 19, 2021 | 36.05 | 36.50 | 35.32 | 35.68 | 1,123,961 | -1.19(-3.23%) |
Aug 18, 2021 | 35.82 | 37.42 | 35.60 | 36.87 | 1,878,248 | +1.82(+5.19%) |
Aug 17, 2021 | 35.72 | 36.10 | 34.58 | 35.05 | 1,444,657 | -1.06(-2.94%) |
Aug 16, 2021 | 36.81 | 37.15 | 36.09 | 36.11 | 1,040,416 | -0.41(-1.12%) |
Aug 13, 2021 | 37.72 | 37.84 | 36.40 | 36.52 | 1,410,453 | -1.16(-3.08%) |
Aug 12, 2021 | 38.55 | 38.97 | 37.38 | 37.68 | 1,900,288 | -1.03(-2.66%) |
Aug 11, 2021 | 40.85 | 40.88 | 37.81 | 38.71 | 4,329,958 | -5.73(-12.89%) |
Aug 10, 2021 | 43.63 | 44.72 | 43.60 | 44.44 | 807,781 | +0.90(+2.07%) |
Aug 09, 2021 | 43.53 | 43.79 | 43.01 | 43.54 | 347,026 | +0.00(+0.00%) |
Aug 06, 2021 | 43.03 | 44.03 | 43.03 | 43.54 | 644,460 | +0.75(+1.75%) |
Aug 05, 2021 | 42.58 | 43.02 | 41.84 | 42.79 | 327,933 | +0.34(+0.80%) |
Aug 04, 2021 | 42.14 | 43.10 | 42.06 | 42.45 | 352,926 | +0.15(+0.35%) |
Aug 03, 2021 | 42.95 | 43.00 | 41.40 | 42.30 | 552,799 | -0.21(-0.49%) |
Aug 02, 2021 | 42.88 | 43.59 | 42.42 | 42.51 | 310,256 | +0.08(+0.19%) |
Jul 30, 2021 | 42.82 | 43.29 | 42.24 | 42.43 | 553,036 | -0.16(-0.38%) |
Jul 29, 2021 | 42.72 | 43.08 | 42.29 | 42.59 | 422,993 | +0.09(+0.21%) |
Jul 28, 2021 | 42.32 | 42.72 | 41.52 | 42.50 | 304,566 | +0.58(+1.38%) |
Jul 27, 2021 | 42.57 | 42.68 | 41.53 | 41.92 | 365,466 | -0.91(-2.12%) |
Jul 26, 2021 | 42.31 | 43.46 | 42.24 | 42.83 | 449,776 | +0.17(+0.40%) |
Jul 23, 2021 | 41.64 | 43.32 | 41.37 | 42.66 | 572,477 | +1.55(+3.77%) |
Jul 22, 2021 | 42.00 | 42.13 | 40.90 | 41.11 | 354,678 | -1.04(-2.47%) |
Jul 21, 2021 | 40.81 | 42.20 | 40.81 | 42.15 | 389,779 | +1.40(+3.44%) |
Jul 20, 2021 | 39.40 | 41.06 | 38.61 | 40.75 | 412,381 | +1.53(+3.90%) |
Jul 19, 2021 | 38.81 | 39.48 | 38.47 | 39.22 | 638,638 | -0.47(-1.18%) |
Jul 16, 2021 | 40.38 | 40.93 | 39.51 | 39.69 | 403,091 | -0.65(-1.61%) |
Jul 15, 2021 | 41.22 | 41.22 | 39.48 | 40.34 | 674,916 | -0.82(-1.99%) |
Jul 14, 2021 | 41.61 | 42.24 | 41.15 | 41.16 | 401,372 | -0.56(-1.34%) |
Jul 13, 2021 | 41.95 | 42.17 | 41.66 | 41.72 | 285,004 | -0.66(-1.56%) |
Jul 12, 2021 | 42.88 | 42.88 | 42.07 | 42.38 | 284,879 | -0.52(-1.21%) |
Jul 09, 2021 | 42.27 | 42.95 | 42.12 | 42.90 | 438,515 | +1.07(+2.56%) |
Jul 08, 2021 | 41.38 | 42.17 | 40.77 | 41.83 | 523,808 | -0.39(-0.92%) |
Jul 07, 2021 | 43.08 | 43.15 | 41.60 | 42.22 | 330,070 | -0.75(-1.75%) |
Jul 06, 2021 | 42.83 | 43.17 | 41.85 | 42.97 | 422,577 | -0.06(-0.14%) |
Jul 02, 2021 | 44.27 | 44.71 | 43.01 | 43.03 | 394,972 | -1.23(-2.78%) |
Jul 01, 2021 | 44.01 | 44.66 | 43.60 | 44.26 | 631,096 | +0.52(+1.19%) |
Jun 30, 2021 | 43.43 | 43.95 | 43.20 | 43.74 | 355,255 | +0.17(+0.39%) |
Jun 29, 2021 | 42.42 | 43.90 | 42.29 | 43.57 | 609,874 | +1.24(+2.93%) |
Jun 28, 2021 | 43.87 | 43.87 | 42.16 | 42.33 | 685,409 | -1.25(-2.87%) |
Jun 25, 2021 | 42.79 | 44.22 | 42.79 | 43.58 | 991,973 | +1.37(+3.25%) |
Jun 24, 2021 | 41.16 | 42.83 | 41.16 | 42.21 | 858,839 | +1.34(+3.28%) |
Jun 23, 2021 | 41.03 | 41.50 | 40.71 | 40.87 | 462,955 | -0.05(-0.12%) |
Jun 22, 2021 | 38.23 | 40.92 | 38.06 | 40.92 | 645,368 | +2.75(+7.20%) |
Jun 21, 2021 | 38.09 | 38.56 | 37.76 | 38.17 | 1,175,246 | +0.09(+0.24%) |
Jun 18, 2021 | 38.74 | 38.97 | 38.08 | 38.08 | 1,028,209 | -1.04(-2.66%) |
Jun 17, 2021 | 39.07 | 39.55 | 38.65 | 39.12 | 487,627 | -0.06(-0.15%) |
Jun 16, 2021 | 39.78 | 39.93 | 39.08 | 39.18 | 446,181 | -0.76(-1.90%) |
Jun 15, 2021 | 40.73 | 40.75 | 39.71 | 39.94 | 464,869 | -0.67(-1.65%) |
Jun 14, 2021 | 41.60 | 41.83 | 40.33 | 40.61 | 513,147 | -0.85(-2.05%) |
Jun 11, 2021 | 39.99 | 41.46 | 39.74 | 41.46 | 914,981 | +1.61(+4.04%) |
Jun 10, 2021 | 40.83 | 41.00 | 39.50 | 39.85 | 531,453 | -0.66(-1.63%) |
Jun 09, 2021 | 40.37 | 40.61 | 40.06 | 40.51 | 653,564 | +0.32(+0.80%) |
Jun 08, 2021 | 39.86 | 40.57 | 39.62 | 40.19 | 443,310 | +0.62(+1.57%) |
Jun 07, 2021 | 39.21 | 39.96 | 39.16 | 39.57 | 351,509 | +0.45(+1.15%) |
Jun 04, 2021 | 39.00 | 39.28 | 38.06 | 39.12 | 645,668 | +0.30(+0.77%) |
Jun 03, 2021 | 40.27 | 40.44 | 38.70 | 38.82 | 758,466 | -1.76(-4.34%) |
Jun 02, 2021 | 41.57 | 41.66 | 40.07 | 40.58 | 601,610 | -0.21(-0.51%) |