Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 40.68 | 40.71 | 40.65 | 40.68 | 817 | -0.05(-0.12%) |
Aug 30, 2021 | 40.78 | 40.78 | 40.72 | 40.72 | 565 | +0.19(+0.46%) |
Aug 27, 2021 | 40.54 | 40.54 | 40.52 | 40.54 | 1,497 | +0.33(+0.83%) |
Aug 26, 2021 | 40.27 | 40.27 | 40.20 | 40.20 | 386 | -0.24(-0.59%) |
Aug 25, 2021 | 40.46 | 40.46 | 40.44 | 40.44 | 359 | +0.11(+0.28%) |
Aug 24, 2021 | 40.35 | 40.35 | 40.33 | 40.33 | 801 | +0.08(+0.19%) |
Aug 23, 2021 | 40.25 | 40.32 | 40.25 | 40.25 | 3,037 | +0.32(+0.79%) |
Aug 20, 2021 | 39.80 | 39.94 | 39.80 | 39.94 | 2,259 | +0.36(+0.92%) |
Aug 19, 2021 | 39.53 | 39.57 | 39.53 | 39.57 | 228 | -0.00(-0.01%) |
Aug 18, 2021 | 39.91 | 39.93 | 39.58 | 39.58 | 3,781 | -0.39(-0.98%) |
Aug 17, 2021 | 40.03 | 40.03 | 39.86 | 39.97 | 822 | -0.28(-0.70%) |
Aug 16, 2021 | 39.98 | 40.25 | 39.94 | 40.25 | 1,897 | +0.12(+0.31%) |
Aug 13, 2021 | 40.10 | 40.14 | 40.10 | 40.13 | 1,753 | +0.04(+0.09%) |
Aug 12, 2021 | 39.92 | 40.09 | 39.92 | 40.09 | 1,236 | +0.15(+0.37%) |
Aug 11, 2021 | 39.90 | 39.97 | 39.85 | 39.94 | 4,695 | +0.10(+0.24%) |
Aug 10, 2021 | 39.84 | 39.85 | 39.84 | 39.85 | 108,671 | +0.03(+0.07%) |
Aug 09, 2021 | 39.83 | 39.83 | 39.82 | 39.82 | 4,066 | -0.03(-0.09%) |
Aug 06, 2021 | 39.83 | 39.85 | 39.83 | 39.85 | 474 | +0.10(+0.24%) |
Aug 05, 2021 | 39.74 | 39.76 | 39.71 | 39.76 | 7,432 | +0.19(+0.47%) |
Aug 04, 2021 | 39.57 | 39.62 | 39.57 | 39.57 | 1,990 | -0.14(-0.35%) |
Aug 03, 2021 | 39.66 | 39.71 | 39.66 | 39.71 | 8,683 | +0.31(+0.79%) |
Aug 02, 2021 | 39.68 | 39.68 | 39.40 | 39.40 | 3,529 | -0.08(-0.20%) |
Jul 30, 2021 | 39.53 | 39.53 | 39.48 | 39.48 | 1,052 | -0.21(-0.53%) |
Jul 29, 2021 | 39.77 | 39.79 | 39.69 | 39.69 | 11,853 | +0.14(+0.36%) |
Jul 28, 2021 | 39.55 | 39.59 | 39.44 | 39.55 | 1,537 | +0.03(+0.08%) |
Jul 27, 2021 | 39.28 | 39.52 | 39.28 | 39.52 | 921 | -0.18(-0.46%) |
Jul 26, 2021 | 39.62 | 39.73 | 39.62 | 39.70 | 1,566 | +0.09(+0.22%) |
Jul 23, 2021 | 39.44 | 39.64 | 39.44 | 39.61 | 5,243 | +0.41(+1.04%) |
Jul 22, 2021 | 39.20 | 39.25 | 39.12 | 39.20 | 4,253 | +0.08(+0.20%) |
Jul 21, 2021 | 39.09 | 39.13 | 39.06 | 39.13 | 4,301 | +0.31(+0.80%) |
Jul 20, 2021 | 38.66 | 38.93 | 38.66 | 38.82 | 2,294 | +0.61(+1.60%) |
Jul 19, 2021 | 38.54 | 38.54 | 38.05 | 38.21 | 3,574 | -0.64(-1.65%) |
Jul 16, 2021 | 39.20 | 39.20 | 38.85 | 38.85 | 3,856 | -0.30(-0.77%) |
Jul 15, 2021 | 39.19 | 39.20 | 39.00 | 39.15 | 5,955 | -0.15(-0.37%) |
Jul 14, 2021 | 39.39 | 39.39 | 39.19 | 39.29 | 613 | +0.05(+0.13%) |
Jul 13, 2021 | 39.41 | 39.42 | 39.24 | 39.24 | 3,186 | -0.13(-0.34%) |
Jul 12, 2021 | 39.35 | 39.38 | 39.35 | 39.38 | 376 | +0.13(+0.33%) |
Jul 09, 2021 | 39.19 | 39.25 | 39.19 | 39.25 | 627 | +0.47(+1.20%) |
Jul 08, 2021 | 38.85 | 38.88 | 38.78 | 38.78 | 1,908 | -0.35(-0.91%) |
Jul 07, 2021 | 39.15 | 39.15 | 39.14 | 39.14 | 627 | +0.14(+0.37%) |
Jul 06, 2021 | 38.97 | 39.04 | 38.97 | 38.99 | 7,593 | -0.10(-0.25%) |
Jul 02, 2021 | 39.03 | 39.09 | 39.03 | 39.09 | 497 | +0.32(+0.81%) |
Jul 01, 2021 | 38.79 | 38.79 | 38.76 | 38.77 | 1,699 | +0.16(+0.42%) |
Jun 30, 2021 | 38.53 | 38.61 | 38.53 | 38.61 | 1,586 | +0.07(+0.18%) |
Jun 29, 2021 | 38.56 | 38.56 | 38.54 | 38.54 | 140 | +0.02(+0.05%) |
Jun 28, 2021 | 38.42 | 38.53 | 38.42 | 38.53 | 1,686 | +0.08(+0.20%) |
Jun 25, 2021 | 38.44 | 38.45 | 38.43 | 38.45 | 1,960 | +0.14(+0.37%) |
Jun 24, 2021 | 38.30 | 38.31 | 38.30 | 38.31 | 110 | +0.22(+0.57%) |
Jun 23, 2021 | 38.09 | 38.09 | 38.09 | 38.09 | 199 | -0.05(-0.14%) |
Jun 22, 2021 | 37.90 | 38.14 | 37.90 | 38.14 | 629 | +0.23(+0.60%) |
Jun 21, 2021 | 37.78 | 37.95 | 37.78 | 37.92 | 8,456 | +0.45(+1.20%) |
Jun 18, 2021 | 37.53 | 37.60 | 37.47 | 37.47 | 644 | -0.47(-1.23%) |
Jun 17, 2021 | 37.93 | 37.93 | 37.93 | 37.93 | 235 | +0.00(+0.00%) |
Jun 16, 2021 | 38.11 | 38.11 | 37.93 | 37.93 | 1,067 | -0.19(-0.49%) |
Jun 15, 2021 | 38.12 | 38.12 | 38.12 | 38.12 | 21 | -0.05(-0.13%) |
Jun 14, 2021 | 38.05 | 38.17 | 38.05 | 38.17 | 165 | +0.06(+0.17%) |
Jun 11, 2021 | 38.06 | 38.11 | 38.06 | 38.11 | 610 | +0.06(+0.15%) |
Jun 10, 2021 | 38.05 | 38.05 | 38.05 | 38.05 | 77 | +0.16(+0.42%) |
Jun 09, 2021 | 37.93 | 37.93 | 37.89 | 37.89 | 277 | -0.04(-0.12%) |
Jun 08, 2021 | 37.87 | 38.01 | 37.87 | 37.94 | 1,236 | -0.01(-0.02%) |
Jun 07, 2021 | 37.97 | 37.97 | 37.94 | 37.94 | 187 | -0.03(-0.07%) |
Jun 04, 2021 | 37.96 | 37.97 | 37.96 | 37.97 | 267 | +0.33(+0.88%) |
Jun 03, 2021 | 37.61 | 37.68 | 37.61 | 37.64 | 42,089 | -0.12(-0.31%) |
Jun 02, 2021 | 37.76 | 37.76 | 37.76 | 37.76 | 23 | +0.05(+0.13%) |