Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.88 | 41.98 | 41.56 | 41.85 | 173,118 | +0.14(+0.35%) |
Aug 30, 2021 | 41.75 | 42.08 | 41.56 | 41.71 | 198,398 | +0.12(+0.29%) |
Aug 27, 2021 | 40.86 | 41.64 | 40.63 | 41.59 | 392,643 | +1.02(+2.50%) |
Aug 26, 2021 | 40.46 | 40.84 | 40.42 | 40.57 | 286,010 | -0.01(-0.02%) |
Aug 25, 2021 | 40.88 | 41.21 | 40.58 | 40.58 | 306,984 | -0.32(-0.78%) |
Aug 24, 2021 | 40.51 | 41.31 | 40.51 | 40.90 | 430,104 | +0.23(+0.57%) |
Aug 23, 2021 | 40.75 | 40.95 | 40.37 | 40.67 | 568,569 | +0.08(+0.20%) |
Aug 20, 2021 | 39.96 | 41.07 | 39.96 | 40.59 | 378,158 | +0.38(+0.95%) |
Aug 19, 2021 | 39.72 | 40.57 | 39.56 | 40.21 | 436,932 | +0.34(+0.86%) |
Aug 18, 2021 | 38.98 | 40.15 | 38.92 | 39.86 | 285,418 | +0.74(+1.88%) |
Aug 17, 2021 | 39.95 | 40.54 | 39.02 | 39.13 | 562,925 | -1.25(-3.11%) |
Aug 16, 2021 | 40.32 | 40.61 | 40.00 | 40.38 | 214,173 | -0.10(-0.26%) |
Aug 13, 2021 | 39.96 | 40.55 | 39.95 | 40.49 | 302,806 | +0.52(+1.30%) |
Aug 12, 2021 | 39.94 | 40.09 | 39.41 | 39.97 | 283,101 | +0.10(+0.24%) |
Aug 11, 2021 | 39.76 | 40.02 | 39.61 | 39.87 | 261,872 | +0.13(+0.32%) |
Aug 10, 2021 | 38.96 | 39.74 | 38.96 | 39.74 | 308,564 | +0.78(+2.01%) |
Aug 09, 2021 | 39.76 | 39.89 | 38.96 | 38.96 | 404,037 | -0.98(-2.46%) |
Aug 06, 2021 | 39.98 | 40.17 | 39.68 | 39.94 | 250,730 | +0.12(+0.30%) |
Aug 05, 2021 | 39.62 | 40.18 | 39.27 | 39.82 | 575,943 | +0.43(+1.10%) |
Aug 04, 2021 | 39.42 | 40.19 | 39.01 | 39.39 | 410,414 | -0.03(-0.08%) |
Aug 03, 2021 | 38.77 | 39.51 | 38.34 | 39.42 | 329,599 | +0.81(+2.09%) |
Aug 02, 2021 | 38.76 | 38.89 | 38.46 | 38.61 | 401,227 | +0.73(+1.93%) |
Jul 30, 2021 | 37.71 | 38.32 | 37.52 | 37.88 | 360,341 | +0.07(+0.19%) |
Jul 29, 2021 | 37.28 | 37.89 | 36.51 | 37.81 | 537,233 | +1.34(+3.68%) |
Jul 28, 2021 | 36.46 | 36.74 | 35.93 | 36.47 | 256,328 | -0.09(-0.26%) |
Jul 27, 2021 | 37.10 | 37.12 | 36.30 | 36.57 | 210,637 | -0.57(-1.54%) |
Jul 26, 2021 | 36.69 | 37.20 | 36.50 | 37.14 | 282,756 | +0.55(+1.50%) |
Jul 23, 2021 | 36.26 | 36.65 | 36.11 | 36.59 | 232,226 | +0.63(+1.75%) |
Jul 22, 2021 | 36.16 | 36.18 | 35.69 | 35.96 | 225,986 | -0.16(-0.46%) |
Jul 21, 2021 | 35.71 | 36.30 | 35.44 | 36.13 | 306,840 | +0.74(+2.08%) |
Jul 20, 2021 | 35.30 | 35.66 | 34.93 | 35.39 | 238,513 | +0.58(+1.67%) |
Jul 19, 2021 | 35.04 | 35.11 | 34.23 | 34.81 | 489,633 | -0.64(-1.79%) |
Jul 16, 2021 | 36.04 | 36.04 | 35.44 | 35.44 | 175,113 | -0.26(-0.73%) |
Jul 15, 2021 | 35.78 | 36.04 | 35.46 | 35.70 | 118,904 | -0.20(-0.55%) |
Jul 14, 2021 | 36.11 | 36.23 | 35.46 | 35.90 | 145,291 | +0.02(+0.04%) |
Jul 13, 2021 | 36.77 | 36.77 | 35.72 | 35.88 | 266,711 | -0.72(-1.97%) |
Jul 12, 2021 | 36.50 | 36.91 | 36.26 | 36.61 | 233,781 | +0.27(+0.76%) |
Jul 09, 2021 | 35.32 | 36.45 | 35.32 | 36.33 | 243,079 | +1.11(+3.14%) |
Jul 08, 2021 | 35.34 | 35.53 | 34.80 | 35.22 | 581,952 | -0.74(-2.05%) |
Jul 07, 2021 | 36.82 | 36.99 | 35.83 | 35.96 | 498,927 | -1.15(-3.11%) |
Jul 06, 2021 | 36.89 | 37.17 | 36.15 | 37.12 | 321,219 | +0.30(+0.81%) |
Jul 02, 2021 | 36.76 | 36.89 | 36.46 | 36.82 | 104,259 | +0.11(+0.30%) |
Jul 01, 2021 | 36.65 | 36.76 | 36.30 | 36.71 | 121,849 | +0.16(+0.45%) |
Jun 30, 2021 | 36.06 | 36.64 | 35.84 | 36.54 | 382,293 | +0.33(+0.91%) |
Jun 29, 2021 | 36.47 | 36.80 | 36.00 | 36.21 | 267,336 | -0.43(-1.18%) |
Jun 28, 2021 | 36.07 | 36.65 | 35.50 | 36.64 | 248,998 | +0.57(+1.59%) |
Jun 25, 2021 | 36.03 | 36.29 | 35.83 | 36.07 | 178,607 | +0.09(+0.24%) |
Jun 24, 2021 | 35.56 | 36.53 | 35.44 | 35.99 | 393,693 | +0.56(+1.57%) |
Jun 23, 2021 | 35.16 | 35.53 | 35.16 | 35.43 | 174,269 | +0.16(+0.45%) |
Jun 22, 2021 | 34.89 | 35.40 | 34.58 | 35.27 | 238,990 | +0.53(+1.54%) |
Jun 21, 2021 | 33.90 | 35.00 | 33.61 | 34.74 | 325,644 | +0.78(+2.31%) |
Jun 18, 2021 | 34.90 | 35.05 | 33.93 | 33.95 | 412,514 | -1.09(-3.11%) |
Jun 17, 2021 | 35.20 | 35.51 | 34.77 | 35.04 | 361,953 | -0.54(-1.52%) |
Jun 16, 2021 | 35.47 | 35.71 | 35.29 | 35.59 | 201,305 | -0.01(-0.02%) |
Jun 15, 2021 | 35.86 | 35.91 | 35.42 | 35.59 | 197,535 | -0.13(-0.35%) |
Jun 14, 2021 | 36.10 | 36.12 | 35.44 | 35.72 | 279,988 | -0.31(-0.85%) |
Jun 11, 2021 | 36.03 | 36.04 | 35.72 | 36.02 | 245,446 | +0.31(+0.88%) |
Jun 10, 2021 | 36.36 | 36.50 | 35.50 | 35.71 | 369,469 | -0.56(-1.54%) |
Jun 09, 2021 | 35.98 | 36.50 | 35.71 | 36.27 | 374,963 | +0.27(+0.76%) |
Jun 08, 2021 | 35.23 | 36.01 | 35.21 | 35.99 | 377,068 | +0.68(+1.93%) |
Jun 07, 2021 | 35.61 | 35.67 | 35.16 | 35.31 | 398,832 | -0.08(-0.22%) |
Jun 04, 2021 | 35.74 | 35.74 | 35.09 | 35.39 | 217,254 | -0.24(-0.66%) |
Jun 03, 2021 | 35.23 | 36.07 | 35.08 | 35.62 | 398,003 | +0.30(+0.84%) |
Jun 02, 2021 | 35.30 | 35.42 | 35.01 | 35.33 | 266,009 | -0.09(-0.27%) |