Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.12 | 42.12 | 41.21 | 41.41 | 888,842 | -0.62(-1.47%) |
Aug 30, 2021 | 42.42 | 42.58 | 42.01 | 42.03 | 553,655 | -0.28(-0.67%) |
Aug 27, 2021 | 41.66 | 42.57 | 41.66 | 42.31 | 515,086 | +0.74(+1.79%) |
Aug 26, 2021 | 42.10 | 42.10 | 41.34 | 41.57 | 479,173 | -0.56(-1.32%) |
Aug 25, 2021 | 41.63 | 42.72 | 41.57 | 42.12 | 548,128 | +0.57(+1.38%) |
Aug 24, 2021 | 41.41 | 41.86 | 41.40 | 41.55 | 409,373 | +0.34(+0.83%) |
Aug 23, 2021 | 41.50 | 41.50 | 40.94 | 41.21 | 517,894 | +0.30(+0.73%) |
Aug 20, 2021 | 40.02 | 41.09 | 39.98 | 40.91 | 1,136,660 | +0.78(+1.94%) |
Aug 19, 2021 | 40.44 | 40.77 | 39.83 | 40.13 | 513,474 | -0.77(-1.88%) |
Aug 18, 2021 | 41.08 | 41.62 | 40.85 | 40.90 | 682,605 | -0.37(-0.89%) |
Aug 17, 2021 | 41.99 | 42.16 | 40.78 | 41.27 | 596,611 | -1.12(-2.64%) |
Aug 16, 2021 | 42.34 | 42.62 | 41.74 | 42.39 | 544,836 | -0.19(-0.44%) |
Aug 13, 2021 | 42.44 | 42.71 | 42.08 | 42.58 | 482,340 | +0.12(+0.28%) |
Aug 12, 2021 | 42.56 | 42.74 | 42.16 | 42.46 | 452,907 | -0.09(-0.20%) |
Aug 11, 2021 | 41.59 | 42.56 | 41.27 | 42.54 | 647,000 | +1.12(+2.71%) |
Aug 10, 2021 | 40.65 | 41.54 | 40.32 | 41.42 | 546,473 | +0.65(+1.60%) |
Aug 09, 2021 | 41.08 | 41.25 | 40.57 | 40.77 | 455,572 | -0.46(-1.12%) |
Aug 06, 2021 | 41.84 | 41.93 | 41.10 | 41.23 | 502,404 | -0.18(-0.43%) |
Aug 05, 2021 | 41.42 | 41.85 | 41.21 | 41.41 | 565,593 | +0.26(+0.62%) |
Aug 04, 2021 | 41.79 | 42.33 | 41.10 | 41.15 | 989,788 | -0.62(-1.48%) |
Aug 03, 2021 | 41.08 | 41.85 | 39.80 | 41.77 | 1,673,571 | +0.65(+1.58%) |
Aug 02, 2021 | 41.46 | 42.48 | 41.10 | 41.12 | 1,459,735 | +0.02(+0.04%) |
Jul 30, 2021 | 41.48 | 42.07 | 41.00 | 41.10 | 2,935,887 | -0.50(-1.19%) |
Jul 29, 2021 | 41.27 | 41.98 | 41.08 | 41.60 | 939,390 | +0.87(+2.14%) |
Jul 28, 2021 | 41.05 | 41.27 | 40.27 | 40.73 | 776,091 | -0.17(-0.42%) |
Jul 27, 2021 | 40.90 | 41.09 | 40.52 | 40.90 | 865,165 | -0.32(-0.77%) |
Jul 26, 2021 | 41.50 | 41.72 | 41.01 | 41.21 | 914,513 | -0.26(-0.62%) |
Jul 23, 2021 | 41.36 | 41.54 | 40.70 | 41.47 | 671,484 | +0.57(+1.40%) |
Jul 22, 2021 | 41.59 | 41.59 | 40.68 | 40.90 | 706,946 | -0.71(-1.71%) |
Jul 21, 2021 | 41.74 | 42.39 | 41.29 | 41.61 | 749,789 | +0.09(+0.23%) |
Jul 20, 2021 | 40.35 | 41.60 | 40.35 | 41.51 | 668,592 | +1.30(+3.23%) |
Jul 19, 2021 | 40.44 | 40.69 | 39.60 | 40.21 | 1,173,905 | -1.08(-2.61%) |
Jul 16, 2021 | 42.03 | 42.20 | 41.27 | 41.29 | 842,198 | -0.60(-1.43%) |
Jul 15, 2021 | 42.11 | 42.33 | 41.52 | 41.89 | 551,991 | -0.47(-1.11%) |
Jul 14, 2021 | 42.71 | 43.08 | 42.23 | 42.36 | 544,627 | -0.17(-0.40%) |
Jul 13, 2021 | 43.21 | 43.21 | 42.42 | 42.53 | 834,327 | -0.94(-2.17%) |
Jul 12, 2021 | 43.17 | 43.68 | 42.85 | 43.47 | 431,175 | -0.07(-0.16%) |
Jul 09, 2021 | 43.45 | 43.90 | 43.17 | 43.54 | 601,405 | +0.92(+2.15%) |
Jul 08, 2021 | 42.54 | 43.06 | 41.85 | 42.63 | 658,845 | -0.76(-1.76%) |
Jul 07, 2021 | 43.05 | 43.55 | 42.83 | 43.39 | 687,940 | +0.20(+0.46%) |
Jul 06, 2021 | 44.02 | 44.02 | 42.52 | 43.19 | 612,157 | -0.80(-1.81%) |
Jul 02, 2021 | 44.23 | 44.23 | 43.46 | 43.99 | 601,335 | -0.29(-0.66%) |
Jul 01, 2021 | 44.59 | 44.88 | 44.18 | 44.28 | 1,262,605 | -0.06(-0.14%) |
Jun 30, 2021 | 43.57 | 44.46 | 43.56 | 44.34 | 1,338,583 | +0.48(+1.09%) |
Jun 29, 2021 | 43.82 | 44.35 | 43.82 | 43.86 | 679,268 | +0.20(+0.45%) |
Jun 28, 2021 | 44.48 | 44.67 | 43.47 | 43.66 | 981,832 | -0.80(-1.81%) |
Jun 25, 2021 | 43.67 | 44.59 | 43.61 | 44.47 | 1,452,496 | +0.80(+1.82%) |
Jun 24, 2021 | 43.47 | 43.75 | 43.02 | 43.67 | 853,635 | +0.39(+0.91%) |
Jun 23, 2021 | 43.58 | 43.80 | 43.12 | 43.28 | 1,022,170 | -0.03(-0.06%) |
Jun 22, 2021 | 43.30 | 43.64 | 42.72 | 43.30 | 889,556 | +0.12(+0.28%) |
Jun 21, 2021 | 42.42 | 43.42 | 42.29 | 43.18 | 1,007,021 | +1.28(+3.06%) |
Jun 18, 2021 | 41.63 | 42.19 | 41.21 | 41.90 | 1,732,686 | -0.50(-1.19%) |
Jun 17, 2021 | 43.67 | 43.71 | 41.63 | 42.40 | 1,009,968 | -1.28(-2.94%) |
Jun 16, 2021 | 44.50 | 44.51 | 43.63 | 43.69 | 789,450 | -1.04(-2.32%) |
Jun 15, 2021 | 44.76 | 44.79 | 44.08 | 44.72 | 739,499 | +0.11(+0.25%) |
Jun 14, 2021 | 45.78 | 45.86 | 44.22 | 44.61 | 775,039 | -1.24(-2.71%) |
Jun 11, 2021 | 45.57 | 45.87 | 45.33 | 45.85 | 629,728 | +0.48(+1.07%) |
Jun 10, 2021 | 46.12 | 46.33 | 45.26 | 45.37 | 455,742 | -0.48(-1.06%) |
Jun 09, 2021 | 46.52 | 46.52 | 45.75 | 45.85 | 475,406 | -0.75(-1.60%) |
Jun 08, 2021 | 46.42 | 46.66 | 46.12 | 46.60 | 485,588 | +0.18(+0.38%) |
Jun 07, 2021 | 46.55 | 46.72 | 46.20 | 46.42 | 478,832 | +0.02(+0.04%) |
Jun 04, 2021 | 46.89 | 47.22 | 46.26 | 46.40 | 1,004,685 | -0.25(-0.55%) |
Jun 03, 2021 | 46.28 | 46.68 | 45.78 | 46.66 | 780,045 | +0.18(+0.38%) |
Jun 02, 2021 | 47.37 | 47.38 | 46.40 | 46.48 | 534,958 | -0.82(-1.72%) |