Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.74 | 43.22 | 42.38 | 42.95 | 291,021 | +0.43(+1.01%) |
Aug 30, 2021 | 43.61 | 43.74 | 42.39 | 42.52 | 226,364 | -1.11(-2.55%) |
Aug 27, 2021 | 42.43 | 43.74 | 42.43 | 43.64 | 407,189 | +1.47(+3.48%) |
Aug 26, 2021 | 43.04 | 43.09 | 41.95 | 42.17 | 256,065 | -0.76(-1.76%) |
Aug 25, 2021 | 42.74 | 43.53 | 42.62 | 42.93 | 200,705 | +0.37(+0.88%) |
Aug 24, 2021 | 42.56 | 42.94 | 42.45 | 42.55 | 251,364 | +0.01(+0.02%) |
Aug 23, 2021 | 42.44 | 42.74 | 42.15 | 42.54 | 372,640 | +0.53(+1.27%) |
Aug 20, 2021 | 41.07 | 42.04 | 41.06 | 42.01 | 424,874 | +0.89(+2.16%) |
Aug 19, 2021 | 41.08 | 41.68 | 40.62 | 41.12 | 388,199 | -0.51(-1.23%) |
Aug 18, 2021 | 42.09 | 42.80 | 41.56 | 41.64 | 308,635 | -0.67(-1.59%) |
Aug 17, 2021 | 42.82 | 42.95 | 41.66 | 42.31 | 444,427 | -0.44(-1.03%) |
Aug 16, 2021 | 42.17 | 42.98 | 41.74 | 42.75 | 316,564 | +0.06(+0.13%) |
Aug 13, 2021 | 42.98 | 43.17 | 42.41 | 42.69 | 205,267 | -0.32(-0.74%) |
Aug 12, 2021 | 43.26 | 43.36 | 42.63 | 43.01 | 271,788 | -0.16(-0.37%) |
Aug 11, 2021 | 42.70 | 43.21 | 42.23 | 43.17 | 286,897 | +0.64(+1.49%) |
Aug 10, 2021 | 41.17 | 42.71 | 41.16 | 42.53 | 357,728 | +1.12(+2.71%) |
Aug 09, 2021 | 41.76 | 42.08 | 41.25 | 41.41 | 237,164 | -0.63(-1.49%) |
Aug 06, 2021 | 41.34 | 42.51 | 40.51 | 42.04 | 369,434 | +1.56(+3.86%) |
Aug 05, 2021 | 39.98 | 40.76 | 39.98 | 40.48 | 227,859 | +0.87(+2.19%) |
Aug 04, 2021 | 39.53 | 40.28 | 39.35 | 39.61 | 377,447 | -0.67(-1.67%) |
Aug 03, 2021 | 40.09 | 40.41 | 39.12 | 40.28 | 398,562 | +0.45(+1.13%) |
Aug 02, 2021 | 40.97 | 41.83 | 39.73 | 39.83 | 348,958 | -1.02(-2.49%) |
Jul 30, 2021 | 41.07 | 41.89 | 40.52 | 40.85 | 376,417 | -0.48(-1.15%) |
Jul 29, 2021 | 41.71 | 42.06 | 41.27 | 41.33 | 257,237 | +0.14(+0.34%) |
Jul 28, 2021 | 40.99 | 41.63 | 40.15 | 41.19 | 400,051 | +0.37(+0.92%) |
Jul 27, 2021 | 40.53 | 41.40 | 39.82 | 40.81 | 338,615 | -0.07(-0.16%) |
Jul 26, 2021 | 40.63 | 41.48 | 40.52 | 40.88 | 264,877 | +0.36(+0.88%) |
Jul 23, 2021 | 40.33 | 41.05 | 39.60 | 40.52 | 387,948 | +0.79(+2.00%) |
Jul 22, 2021 | 40.52 | 40.54 | 39.54 | 39.73 | 399,038 | -1.01(-2.48%) |
Jul 21, 2021 | 41.53 | 42.06 | 40.59 | 40.74 | 858,973 | +1.65(+4.23%) |
Jul 20, 2021 | 37.77 | 40.05 | 37.74 | 39.08 | 789,515 | +1.39(+3.69%) |
Jul 19, 2021 | 36.51 | 38.60 | 36.51 | 37.69 | 556,639 | -1.69(-4.30%) |
Jul 16, 2021 | 41.40 | 41.46 | 39.30 | 39.38 | 431,214 | -1.57(-3.83%) |
Jul 15, 2021 | 39.73 | 41.18 | 39.52 | 40.95 | 463,142 | +0.74(+1.84%) |
Jul 14, 2021 | 40.82 | 41.56 | 39.73 | 40.22 | 290,188 | -0.33(-0.81%) |
Jul 13, 2021 | 41.36 | 41.59 | 40.20 | 40.54 | 290,185 | -0.95(-2.30%) |
Jul 12, 2021 | 40.68 | 41.56 | 40.13 | 41.50 | 295,840 | +0.27(+0.66%) |
Jul 09, 2021 | 40.26 | 41.37 | 39.75 | 41.23 | 371,963 | +1.94(+4.95%) |
Jul 08, 2021 | 38.52 | 39.72 | 38.36 | 39.28 | 498,144 | -0.48(-1.20%) |
Jul 07, 2021 | 39.66 | 40.48 | 39.61 | 39.76 | 289,118 | -0.29(-0.72%) |
Jul 06, 2021 | 41.14 | 41.14 | 39.56 | 40.05 | 352,424 | -1.42(-3.43%) |
Jul 02, 2021 | 41.82 | 41.82 | 41.03 | 41.47 | 361,143 | -0.51(-1.22%) |
Jul 01, 2021 | 41.96 | 42.26 | 41.51 | 41.98 | 380,928 | +0.45(+1.08%) |
Jun 30, 2021 | 41.15 | 41.74 | 41.15 | 41.53 | 412,759 | +0.05(+0.11%) |
Jun 29, 2021 | 42.58 | 42.94 | 41.29 | 41.49 | 329,185 | -0.77(-1.81%) |
Jun 28, 2021 | 42.29 | 43.24 | 41.38 | 42.25 | 371,018 | -1.22(-2.82%) |
Jun 25, 2021 | 43.42 | 44.09 | 43.11 | 43.48 | 1,224,390 | +0.21(+0.50%) |
Jun 24, 2021 | 42.63 | 43.30 | 42.19 | 43.26 | 337,466 | +0.68(+1.60%) |
Jun 23, 2021 | 42.87 | 42.98 | 42.51 | 42.58 | 293,383 | +0.01(+0.02%) |
Jun 22, 2021 | 42.71 | 42.82 | 41.96 | 42.57 | 310,903 | -0.32(-0.74%) |
Jun 21, 2021 | 41.02 | 43.02 | 41.02 | 42.89 | 473,470 | +2.48(+6.13%) |
Jun 18, 2021 | 41.54 | 42.20 | 40.39 | 40.41 | 1,016,444 | -2.02(-4.76%) |
Jun 17, 2021 | 45.51 | 45.51 | 42.23 | 42.43 | 500,224 | -2.84(-6.28%) |
Jun 16, 2021 | 44.17 | 45.54 | 43.79 | 45.27 | 431,131 | +0.92(+2.06%) |
Jun 15, 2021 | 43.40 | 44.74 | 43.30 | 44.36 | 341,970 | +1.05(+2.42%) |
Jun 14, 2021 | 44.17 | 44.64 | 42.87 | 43.31 | 265,190 | -1.04(-2.34%) |
Jun 11, 2021 | 44.51 | 44.80 | 44.05 | 44.35 | 258,903 | +0.26(+0.59%) |
Jun 10, 2021 | 45.74 | 46.08 | 44.07 | 44.09 | 284,261 | -0.90(-1.99%) |
Jun 09, 2021 | 45.66 | 45.79 | 44.93 | 44.98 | 321,846 | -1.15(-2.49%) |
Jun 08, 2021 | 45.66 | 46.34 | 45.14 | 46.13 | 361,980 | +0.08(+0.18%) |
Jun 07, 2021 | 46.23 | 46.64 | 45.62 | 46.05 | 429,891 | -0.03(-0.06%) |
Jun 04, 2021 | 45.99 | 46.27 | 45.38 | 46.08 | 255,741 | -0.03(-0.06%) |
Jun 03, 2021 | 45.85 | 46.48 | 45.82 | 46.10 | 415,804 | +0.04(+0.08%) |
Jun 02, 2021 | 46.86 | 47.03 | 45.68 | 46.07 | 384,241 | -0.43(-0.92%) |