Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.17 | 42.16 | 40.69 | 42.04 | 279,529 | +0.45(+1.08%) |
Aug 30, 2021 | 42.81 | 43.16 | 41.33 | 41.59 | 347,324 | -1.67(-3.85%) |
Aug 27, 2021 | 43.30 | 43.54 | 42.63 | 43.26 | 334,102 | +0.06(+0.13%) |
Aug 26, 2021 | 43.75 | 44.01 | 42.78 | 43.20 | 392,799 | -0.67(-1.52%) |
Aug 25, 2021 | 42.65 | 43.89 | 42.36 | 43.87 | 277,208 | +1.17(+2.74%) |
Aug 24, 2021 | 41.78 | 42.80 | 41.78 | 42.70 | 230,261 | +1.00(+2.40%) |
Aug 23, 2021 | 42.15 | 42.90 | 41.32 | 41.70 | 197,011 | -0.07(-0.16%) |
Aug 20, 2021 | 40.23 | 41.78 | 40.23 | 41.77 | 194,585 | +1.17(+2.88%) |
Aug 19, 2021 | 41.86 | 42.05 | 40.49 | 40.60 | 221,510 | -1.52(-3.61%) |
Aug 18, 2021 | 42.44 | 42.80 | 41.52 | 42.12 | 144,719 | -0.29(-0.67%) |
Aug 17, 2021 | 42.66 | 42.91 | 41.78 | 42.40 | 300,864 | -0.57(-1.33%) |
Aug 16, 2021 | 42.35 | 43.02 | 42.35 | 42.97 | 355,716 | -0.06(-0.13%) |
Aug 13, 2021 | 42.01 | 43.08 | 41.68 | 43.03 | 198,070 | +1.11(+2.66%) |
Aug 12, 2021 | 42.40 | 42.40 | 41.47 | 41.92 | 145,494 | -0.56(-1.32%) |
Aug 11, 2021 | 40.65 | 42.58 | 40.40 | 42.48 | 288,798 | +1.65(+4.03%) |
Aug 10, 2021 | 40.92 | 41.28 | 40.28 | 40.83 | 419,208 | -0.10(-0.26%) |
Aug 09, 2021 | 42.65 | 42.65 | 40.73 | 40.94 | 420,086 | -2.07(-4.82%) |
Aug 06, 2021 | 42.18 | 43.06 | 41.95 | 43.01 | 395,549 | +0.90(+2.15%) |
Aug 05, 2021 | 39.68 | 42.29 | 39.22 | 42.11 | 593,128 | +2.70(+6.86%) |
Aug 04, 2021 | 37.88 | 39.42 | 37.72 | 39.41 | 1,286,518 | -0.20(-0.50%) |
Aug 03, 2021 | 39.99 | 39.99 | 38.34 | 39.61 | 587,373 | -0.53(-1.33%) |
Aug 02, 2021 | 39.97 | 41.05 | 39.97 | 40.14 | 543,952 | +0.17(+0.43%) |
Jul 30, 2021 | 41.10 | 41.51 | 39.74 | 39.97 | 345,957 | -1.14(-2.78%) |
Jul 29, 2021 | 41.19 | 42.04 | 40.46 | 41.11 | 501,145 | +0.02(+0.05%) |
Jul 28, 2021 | 40.91 | 41.78 | 40.60 | 41.09 | 982,149 | +1.33(+3.35%) |
Jul 27, 2021 | 39.92 | 40.35 | 39.46 | 39.76 | 806,198 | -0.45(-1.11%) |
Jul 26, 2021 | 40.21 | 40.56 | 39.64 | 40.21 | 833,125 | +0.22(+0.55%) |
Jul 23, 2021 | 40.51 | 40.51 | 39.83 | 39.99 | 506,848 | -0.33(-0.83%) |
Jul 22, 2021 | 39.70 | 40.43 | 39.11 | 40.32 | 401,449 | +0.15(+0.38%) |
Jul 21, 2021 | 40.35 | 40.61 | 39.04 | 40.17 | 795,666 | +0.10(+0.24%) |
Jul 20, 2021 | 38.27 | 40.10 | 38.09 | 40.07 | 637,196 | +1.84(+4.80%) |
Jul 19, 2021 | 39.03 | 39.59 | 37.26 | 38.24 | 1,802,186 | -2.49(-6.12%) |
Jul 16, 2021 | 41.39 | 41.57 | 39.98 | 40.73 | 650,077 | -0.67(-1.61%) |
Jul 15, 2021 | 41.15 | 41.50 | 40.82 | 41.39 | 288,992 | -0.14(-0.34%) |
Jul 14, 2021 | 41.39 | 41.82 | 41.11 | 41.54 | 194,084 | +0.09(+0.21%) |
Jul 13, 2021 | 41.68 | 41.86 | 41.02 | 41.45 | 430,396 | -0.86(-2.02%) |
Jul 12, 2021 | 42.83 | 42.87 | 41.86 | 42.31 | 412,553 | -0.84(-1.94%) |
Jul 09, 2021 | 42.40 | 43.16 | 42.40 | 43.15 | 214,868 | +0.80(+1.89%) |
Jul 08, 2021 | 42.37 | 42.68 | 41.39 | 42.35 | 437,475 | -0.76(-1.77%) |
Jul 07, 2021 | 43.03 | 43.44 | 42.63 | 43.11 | 430,916 | -0.10(-0.24%) |
Jul 06, 2021 | 42.97 | 43.37 | 42.58 | 43.21 | 711,376 | -0.16(-0.37%) |
Jul 02, 2021 | 43.09 | 43.55 | 42.55 | 43.37 | 189,666 | +0.26(+0.60%) |
Jul 01, 2021 | 42.74 | 43.16 | 42.60 | 43.12 | 367,381 | +0.46(+1.07%) |
Jun 30, 2021 | 42.70 | 43.32 | 42.65 | 42.66 | 271,392 | -0.11(-0.27%) |
Jun 29, 2021 | 42.82 | 43.10 | 42.57 | 42.77 | 313,445 | -0.05(-0.11%) |
Jun 28, 2021 | 44.27 | 44.58 | 42.59 | 42.82 | 822,431 | -1.39(-3.14%) |
Jun 25, 2021 | 44.49 | 44.67 | 44.06 | 44.21 | 197,954 | -0.06(-0.13%) |
Jun 24, 2021 | 44.64 | 44.64 | 43.85 | 44.27 | 341,389 | +0.02(+0.04%) |
Jun 23, 2021 | 44.25 | 44.57 | 44.01 | 44.25 | 266,254 | +0.04(+0.09%) |
Jun 22, 2021 | 44.78 | 45.12 | 44.09 | 44.21 | 502,483 | -0.93(-2.07%) |
Jun 21, 2021 | 42.84 | 45.19 | 42.82 | 45.14 | 505,202 | +2.53(+5.94%) |
Jun 18, 2021 | 43.03 | 43.30 | 42.30 | 42.61 | 670,579 | -0.63(-1.45%) |
Jun 17, 2021 | 44.17 | 44.25 | 42.84 | 43.24 | 797,408 | -0.67(-1.52%) |
Jun 16, 2021 | 43.64 | 43.96 | 43.23 | 43.91 | 721,191 | +0.46(+1.05%) |
Jun 15, 2021 | 43.96 | 43.96 | 43.06 | 43.45 | 397,467 | -0.09(-0.20%) |
Jun 14, 2021 | 43.92 | 43.99 | 43.42 | 43.54 | 195,618 | -0.38(-0.87%) |
Jun 11, 2021 | 44.30 | 44.30 | 43.54 | 43.92 | 172,777 | +0.06(+0.13%) |
Jun 10, 2021 | 43.36 | 44.00 | 43.03 | 43.86 | 278,264 | +0.68(+1.56%) |
Jun 09, 2021 | 43.37 | 43.63 | 42.96 | 43.18 | 554,971 | -0.59(-1.35%) |
Jun 08, 2021 | 44.19 | 44.19 | 43.11 | 43.77 | 401,790 | +0.01(+0.02%) |
Jun 07, 2021 | 43.78 | 44.89 | 43.60 | 43.76 | 538,131 | -0.01(-0.02%) |
Jun 04, 2021 | 44.00 | 44.11 | 43.24 | 43.77 | 370,761 | +0.02(+0.04%) |
Jun 03, 2021 | 44.49 | 44.49 | 43.01 | 43.75 | 428,658 | -0.74(-1.67%) |
Jun 02, 2021 | 45.51 | 45.52 | 44.14 | 44.50 | 370,748 | -0.69(-1.54%) |