Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.06 | 39.38 | 39.04 | 39.36 | 66,562 | +0.23(+0.59%) |
Aug 30, 2021 | 38.99 | 39.19 | 38.81 | 39.13 | 73,970 | +0.16(+0.41%) |
Aug 27, 2021 | 38.45 | 39.10 | 38.40 | 38.97 | 91,290 | +0.54(+1.41%) |
Aug 26, 2021 | 38.55 | 39.00 | 38.36 | 38.43 | 59,470 | -0.24(-0.62%) |
Aug 25, 2021 | 38.58 | 38.89 | 38.35 | 38.67 | 84,900 | +0.12(+0.31%) |
Aug 24, 2021 | 38.34 | 38.63 | 38.26 | 38.55 | 186,332 | +0.27(+0.71%) |
Aug 23, 2021 | 37.68 | 38.32 | 37.68 | 38.28 | 105,210 | +0.79(+2.11%) |
Aug 20, 2021 | 36.88 | 37.59 | 36.88 | 37.49 | 90,725 | +0.47(+1.27%) |
Aug 19, 2021 | 36.96 | 37.29 | 36.80 | 37.02 | 84,047 | -0.33(-0.88%) |
Aug 18, 2021 | 37.39 | 37.79 | 37.25 | 37.35 | 92,612 | +0.08(+0.21%) |
Aug 17, 2021 | 37.71 | 37.80 | 37.03 | 37.27 | 88,673 | -0.75(-1.97%) |
Aug 16, 2021 | 38.29 | 38.29 | 37.75 | 38.02 | 52,887 | -0.36(-0.94%) |
Aug 13, 2021 | 39.39 | 39.39 | 38.33 | 38.38 | 67,058 | -1.02(-2.59%) |
Aug 12, 2021 | 39.03 | 39.43 | 39.01 | 39.40 | 124,489 | +0.71(+1.84%) |
Aug 11, 2021 | 39.00 | 39.00 | 38.22 | 38.69 | 130,763 | -0.16(-0.41%) |
Aug 10, 2021 | 38.69 | 39.39 | 38.68 | 38.85 | 108,881 | +0.69(+1.81%) |
Aug 09, 2021 | 38.04 | 38.33 | 37.90 | 38.16 | 57,304 | +0.01(+0.03%) |
Aug 06, 2021 | 38.50 | 38.50 | 38.11 | 38.15 | 36,706 | -0.56(-1.45%) |
Aug 05, 2021 | 38.34 | 38.80 | 38.18 | 38.71 | 73,605 | +0.56(+1.47%) |
Aug 04, 2021 | 38.14 | 38.43 | 38.07 | 38.15 | 66,042 | -0.12(-0.31%) |
Aug 03, 2021 | 38.19 | 38.29 | 37.72 | 38.27 | 41,358 | +0.13(+0.34%) |
Aug 02, 2021 | 38.21 | 38.49 | 38.14 | 38.14 | 65,948 | +0.14(+0.37%) |
Jul 30, 2021 | 37.83 | 38.18 | 37.58 | 38.00 | 40,980 | +0.15(+0.40%) |
Jul 29, 2021 | 37.81 | 38.18 | 37.73 | 37.85 | 46,850 | +0.15(+0.40%) |
Jul 28, 2021 | 36.93 | 37.80 | 36.93 | 37.70 | 45,667 | +0.84(+2.28%) |
Jul 27, 2021 | 37.14 | 37.17 | 36.32 | 36.86 | 59,704 | -0.29(-0.78%) |
Jul 26, 2021 | 37.05 | 37.34 | 36.92 | 37.15 | 66,053 | +0.01(+0.03%) |
Jul 23, 2021 | 37.08 | 37.20 | 36.86 | 37.14 | 51,324 | +0.14(+0.38%) |
Jul 22, 2021 | 37.37 | 37.37 | 36.76 | 37.00 | 90,220 | -0.10(-0.27%) |
Jul 21, 2021 | 36.53 | 37.17 | 36.53 | 37.10 | 43,556 | +0.67(+1.84%) |
Jul 20, 2021 | 35.84 | 36.62 | 35.70 | 36.43 | 95,358 | +0.88(+2.48%) |
Jul 19, 2021 | 35.50 | 35.75 | 35.10 | 35.55 | 134,351 | -0.51(-1.41%) |
Jul 16, 2021 | 36.65 | 36.90 | 36.00 | 36.06 | 117,139 | -0.74(-2.01%) |
Jul 15, 2021 | 37.17 | 37.17 | 36.40 | 36.80 | 169,512 | -0.54(-1.45%) |
Jul 14, 2021 | 37.69 | 38.10 | 37.27 | 37.34 | 72,630 | -0.33(-0.88%) |
Jul 13, 2021 | 38.18 | 38.18 | 37.61 | 37.67 | 90,599 | -0.56(-1.46%) |
Jul 12, 2021 | 38.80 | 39.00 | 38.18 | 38.23 | 81,833 | -0.54(-1.39%) |
Jul 09, 2021 | 38.58 | 38.84 | 38.27 | 38.77 | 66,723 | +0.60(+1.57%) |
Jul 08, 2021 | 37.65 | 38.37 | 37.42 | 38.17 | 123,597 | -0.34(-0.88%) |
Jul 07, 2021 | 39.04 | 39.10 | 38.30 | 38.51 | 139,941 | -0.50(-1.28%) |
Jul 06, 2021 | 39.16 | 39.23 | 38.70 | 39.01 | 113,374 | -0.33(-0.84%) |
Jul 02, 2021 | 39.66 | 39.91 | 39.30 | 39.34 | 90,084 | -0.21(-0.53%) |
Jul 01, 2021 | 39.96 | 39.99 | 39.32 | 39.55 | 90,278 | -0.23(-0.58%) |
Jun 30, 2021 | 39.77 | 39.90 | 39.32 | 39.78 | 112,064 | -0.19(-0.48%) |
Jun 29, 2021 | 40.36 | 40.60 | 39.83 | 39.97 | 86,094 | -0.20(-0.50%) |
Jun 28, 2021 | 40.11 | 40.62 | 40.00 | 40.17 | 139,530 | +0.26(+0.65%) |
Jun 25, 2021 | 39.83 | 40.35 | 39.69 | 39.91 | 158,201 | +0.24(+0.60%) |
Jun 24, 2021 | 39.67 | 39.79 | 39.52 | 39.67 | 133,431 | +0.21(+0.53%) |
Jun 23, 2021 | 39.26 | 39.60 | 39.07 | 39.46 | 157,272 | +0.37(+0.95%) |
Jun 22, 2021 | 37.67 | 39.23 | 37.67 | 39.09 | 166,972 | +1.32(+3.49%) |
Jun 21, 2021 | 37.07 | 37.80 | 37.00 | 37.77 | 74,408 | +0.67(+1.81%) |
Jun 18, 2021 | 37.48 | 37.59 | 36.93 | 37.10 | 105,044 | -0.44(-1.17%) |
Jun 17, 2021 | 37.22 | 37.65 | 37.03 | 37.54 | 70,654 | -0.01(-0.03%) |
Jun 16, 2021 | 37.56 | 37.79 | 37.02 | 37.55 | 71,531 | -0.06(-0.16%) |
Jun 15, 2021 | 38.18 | 38.18 | 37.56 | 37.61 | 77,777 | -0.50(-1.31%) |
Jun 14, 2021 | 38.48 | 38.48 | 37.91 | 38.11 | 73,796 | -0.18(-0.47%) |
Jun 11, 2021 | 38.16 | 38.53 | 38.12 | 38.29 | 62,022 | +0.36(+0.95%) |
Jun 10, 2021 | 38.00 | 38.13 | 37.62 | 37.93 | 114,947 | -0.21(-0.55%) |
Jun 09, 2021 | 38.62 | 38.76 | 38.13 | 38.14 | 88,327 | -0.57(-1.47%) |
Jun 08, 2021 | 39.00 | 39.09 | 38.55 | 38.71 | 80,849 | -0.16(-0.41%) |
Jun 07, 2021 | 38.66 | 39.00 | 38.55 | 38.87 | 91,603 | -0.03(-0.08%) |
Jun 04, 2021 | 38.78 | 39.00 | 38.64 | 38.90 | 102,499 | +0.63(+1.65%) |
Jun 03, 2021 | 38.61 | 38.72 | 38.03 | 38.27 | 60,600 | -0.70(-1.80%) |
Jun 02, 2021 | 38.25 | 39.10 | 38.21 | 38.97 | 114,842 | +0.65(+1.70%) |