Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.15 | 42.15 | 41.23 | 41.44 | 888,254 | -0.62(-1.47%) |
Aug 30, 2021 | 42.45 | 42.61 | 42.04 | 42.06 | 553,289 | -0.28(-0.67%) |
Aug 27, 2021 | 41.69 | 42.59 | 41.69 | 42.34 | 514,746 | +0.75(+1.79%) |
Aug 26, 2021 | 42.13 | 42.13 | 41.37 | 41.59 | 478,856 | -0.56(-1.32%) |
Aug 25, 2021 | 41.66 | 42.75 | 41.59 | 42.15 | 547,765 | +0.57(+1.38%) |
Aug 24, 2021 | 41.44 | 41.89 | 41.43 | 41.58 | 409,102 | +0.34(+0.83%) |
Aug 23, 2021 | 41.52 | 41.52 | 40.97 | 41.23 | 517,552 | +0.30(+0.73%) |
Aug 20, 2021 | 40.05 | 41.11 | 40.01 | 40.93 | 1,135,908 | +0.78(+1.94%) |
Aug 19, 2021 | 40.47 | 40.80 | 39.85 | 40.15 | 513,134 | -0.77(-1.88%) |
Aug 18, 2021 | 41.10 | 41.64 | 40.87 | 40.92 | 682,153 | -0.37(-0.89%) |
Aug 17, 2021 | 42.02 | 42.19 | 40.80 | 41.29 | 596,216 | -1.12(-2.64%) |
Aug 16, 2021 | 42.36 | 42.65 | 41.77 | 42.41 | 544,476 | -0.19(-0.44%) |
Aug 13, 2021 | 42.47 | 42.74 | 42.11 | 42.60 | 482,021 | +0.12(+0.28%) |
Aug 12, 2021 | 42.59 | 42.77 | 42.19 | 42.48 | 452,607 | -0.09(-0.20%) |
Aug 11, 2021 | 41.62 | 42.59 | 41.29 | 42.57 | 646,572 | +1.12(+2.71%) |
Aug 10, 2021 | 40.68 | 41.57 | 40.35 | 41.45 | 546,112 | +0.65(+1.60%) |
Aug 09, 2021 | 41.10 | 41.28 | 40.60 | 40.80 | 455,271 | -0.46(-1.12%) |
Aug 06, 2021 | 41.87 | 41.96 | 41.13 | 41.26 | 502,072 | -0.18(-0.43%) |
Aug 05, 2021 | 41.45 | 41.88 | 41.24 | 41.44 | 565,219 | +0.26(+0.62%) |
Aug 04, 2021 | 41.82 | 42.35 | 41.13 | 41.18 | 989,133 | -0.62(-1.48%) |
Aug 03, 2021 | 41.10 | 41.88 | 39.83 | 41.80 | 1,672,464 | +0.65(+1.58%) |
Aug 02, 2021 | 41.49 | 42.51 | 41.13 | 41.15 | 1,458,770 | +0.02(+0.04%) |
Jul 30, 2021 | 41.51 | 42.10 | 41.03 | 41.13 | 2,933,945 | -0.50(-1.19%) |
Jul 29, 2021 | 41.29 | 42.00 | 41.10 | 41.63 | 938,768 | +0.87(+2.14%) |
Jul 28, 2021 | 41.08 | 41.29 | 40.30 | 40.75 | 775,578 | -0.17(-0.42%) |
Jul 27, 2021 | 40.92 | 41.11 | 40.55 | 40.92 | 864,593 | -0.32(-0.77%) |
Jul 26, 2021 | 41.52 | 41.75 | 41.04 | 41.24 | 913,908 | -0.26(-0.62%) |
Jul 23, 2021 | 41.39 | 41.57 | 40.73 | 41.50 | 671,040 | +0.57(+1.40%) |
Jul 22, 2021 | 41.62 | 41.62 | 40.71 | 40.92 | 706,479 | -0.71(-1.71%) |
Jul 21, 2021 | 41.77 | 42.41 | 41.32 | 41.64 | 749,293 | +0.09(+0.23%) |
Jul 20, 2021 | 40.38 | 41.63 | 40.38 | 41.54 | 668,150 | +1.30(+3.23%) |
Jul 19, 2021 | 40.47 | 40.72 | 39.62 | 40.24 | 1,173,129 | -1.08(-2.61%) |
Jul 16, 2021 | 42.06 | 42.23 | 41.30 | 41.32 | 841,641 | -0.60(-1.43%) |
Jul 15, 2021 | 42.14 | 42.35 | 41.55 | 41.92 | 551,626 | -0.47(-1.11%) |
Jul 14, 2021 | 42.74 | 43.11 | 42.26 | 42.39 | 544,266 | -0.17(-0.40%) |
Jul 13, 2021 | 43.24 | 43.24 | 42.45 | 42.56 | 833,775 | -0.94(-2.17%) |
Jul 12, 2021 | 43.20 | 43.71 | 42.88 | 43.50 | 430,890 | -0.07(-0.16%) |
Jul 09, 2021 | 43.48 | 43.93 | 43.20 | 43.57 | 601,007 | +0.92(+2.15%) |
Jul 08, 2021 | 42.57 | 43.09 | 41.88 | 42.65 | 658,409 | -0.76(-1.76%) |
Jul 07, 2021 | 43.08 | 43.58 | 42.86 | 43.42 | 687,485 | +0.20(+0.46%) |
Jul 06, 2021 | 44.05 | 44.05 | 42.55 | 43.22 | 611,752 | -0.80(-1.81%) |
Jul 02, 2021 | 44.26 | 44.26 | 43.49 | 44.02 | 600,937 | -0.29(-0.66%) |
Jul 01, 2021 | 44.62 | 44.91 | 44.20 | 44.31 | 1,261,770 | -0.06(-0.14%) |
Jun 30, 2021 | 43.60 | 44.49 | 43.59 | 44.37 | 1,337,697 | +0.48(+1.09%) |
Jun 29, 2021 | 43.85 | 44.38 | 43.85 | 43.89 | 678,819 | +0.20(+0.45%) |
Jun 28, 2021 | 44.50 | 44.70 | 43.50 | 43.69 | 981,182 | -0.80(-1.81%) |
Jun 25, 2021 | 43.70 | 44.62 | 43.64 | 44.50 | 1,451,535 | +0.80(+1.82%) |
Jun 24, 2021 | 43.49 | 43.78 | 43.05 | 43.70 | 853,071 | +0.39(+0.91%) |
Jun 23, 2021 | 43.61 | 43.83 | 43.15 | 43.31 | 1,021,494 | -0.03(-0.06%) |
Jun 22, 2021 | 43.33 | 43.67 | 42.75 | 43.33 | 888,967 | +0.12(+0.28%) |
Jun 21, 2021 | 42.45 | 43.45 | 42.32 | 43.21 | 1,006,355 | +1.28(+3.06%) |
Jun 18, 2021 | 41.66 | 42.22 | 41.24 | 41.93 | 1,731,541 | -0.51(-1.19%) |
Jun 17, 2021 | 43.70 | 43.74 | 41.65 | 42.43 | 1,009,300 | -1.28(-2.94%) |
Jun 16, 2021 | 44.53 | 44.54 | 43.66 | 43.72 | 788,927 | -1.04(-2.32%) |
Jun 15, 2021 | 44.79 | 44.82 | 44.11 | 44.75 | 739,010 | +0.11(+0.25%) |
Jun 14, 2021 | 45.81 | 45.89 | 44.25 | 44.64 | 774,527 | -1.24(-2.71%) |
Jun 11, 2021 | 45.60 | 45.90 | 45.36 | 45.88 | 629,312 | +0.48(+1.07%) |
Jun 10, 2021 | 46.15 | 46.36 | 45.29 | 45.40 | 455,441 | -0.48(-1.06%) |
Jun 09, 2021 | 46.55 | 46.55 | 45.78 | 45.88 | 475,092 | -0.75(-1.60%) |
Jun 08, 2021 | 46.45 | 46.69 | 46.15 | 46.63 | 485,267 | +0.18(+0.38%) |
Jun 07, 2021 | 46.58 | 46.75 | 46.23 | 46.45 | 478,515 | +0.02(+0.04%) |
Jun 04, 2021 | 46.92 | 47.25 | 46.29 | 46.44 | 1,004,020 | -0.25(-0.55%) |
Jun 03, 2021 | 46.31 | 46.72 | 45.81 | 46.69 | 779,529 | +0.18(+0.38%) |
Jun 02, 2021 | 47.40 | 47.41 | 46.43 | 46.51 | 534,604 | -0.82(-1.72%) |