Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.87 | 42.05 | 41.64 | 41.74 | 506,229 | -0.10(-0.24%) |
Aug 30, 2021 | 41.80 | 42.05 | 41.69 | 41.84 | 336,972 | -0.14(-0.33%) |
Aug 27, 2021 | 42.02 | 42.25 | 41.80 | 41.98 | 419,968 | -0.12(-0.29%) |
Aug 26, 2021 | 42.01 | 42.13 | 41.71 | 42.10 | 326,009 | +0.09(+0.21%) |
Aug 25, 2021 | 42.10 | 42.20 | 41.96 | 42.01 | 410,000 | -0.06(-0.14%) |
Aug 24, 2021 | 41.72 | 42.15 | 41.67 | 42.07 | 357,963 | +0.27(+0.65%) |
Aug 23, 2021 | 41.78 | 42.03 | 41.45 | 41.80 | 398,558 | -0.03(-0.07%) |
Aug 20, 2021 | 41.20 | 42.10 | 41.02 | 41.83 | 424,190 | +0.76(+1.85%) |
Aug 19, 2021 | 40.76 | 41.33 | 40.65 | 41.07 | 363,828 | +0.31(+0.76%) |
Aug 18, 2021 | 40.92 | 41.10 | 40.49 | 40.76 | 381,265 | -0.32(-0.78%) |
Aug 17, 2021 | 40.04 | 41.08 | 39.94 | 41.08 | 614,080 | +1.08(+2.70%) |
Aug 16, 2021 | 39.70 | 40.12 | 39.70 | 40.00 | 906,051 | -0.05(-0.12%) |
Aug 13, 2021 | 39.63 | 40.26 | 39.16 | 40.05 | 997,664 | +0.36(+0.91%) |
Aug 12, 2021 | 40.23 | 40.56 | 38.56 | 39.69 | 2,208,263 | -2.41(-5.72%) |
Aug 11, 2021 | 42.06 | 42.41 | 41.96 | 42.10 | 468,859 | +0.07(+0.17%) |
Aug 10, 2021 | 42.80 | 42.97 | 42.01 | 42.03 | 729,821 | -0.76(-1.78%) |
Aug 09, 2021 | 42.98 | 43.06 | 42.63 | 42.79 | 682,132 | -0.11(-0.26%) |
Aug 06, 2021 | 43.40 | 43.66 | 42.81 | 42.90 | 347,699 | -0.50(-1.15%) |
Aug 05, 2021 | 43.27 | 43.49 | 43.22 | 43.40 | 471,700 | +0.10(+0.23%) |
Aug 04, 2021 | 43.60 | 43.69 | 42.98 | 43.30 | 268,006 | -0.25(-0.57%) |
Aug 03, 2021 | 43.99 | 44.11 | 43.36 | 43.55 | 387,108 | -0.23(-0.53%) |
Jul 30, 2021 | 43.78 | 43.78 | 43.78 | 0 | +0.37(+0.85%) | |
Jul 29, 2021 | 43.40 | 43.51 | 43.29 | 43.41 | 205,630 | -0.12(-0.28%) |
Jul 28, 2021 | 43.37 | 43.85 | 43.29 | 43.53 | 234,380 | +0.16(+0.37%) |
Jul 27, 2021 | 43.40 | 43.40 | 42.99 | 43.37 | 308,459 | +0.07(+0.16%) |
Jul 26, 2021 | 43.60 | 43.60 | 42.80 | 43.30 | 460,603 | -0.07(-0.16%) |
Jul 23, 2021 | 43.48 | 43.86 | 43.31 | 43.37 | 532,181 | -0.12(-0.28%) |
Jul 22, 2021 | 43.26 | 43.63 | 43.16 | 43.49 | 344,930 | +0.23(+0.53%) |
Jul 21, 2021 | 43.20 | 43.54 | 43.20 | 43.26 | 276,068 | +0.02(+0.05%) |
Jul 20, 2021 | 43.01 | 43.33 | 42.84 | 43.24 | 368,478 | +0.36(+0.84%) |
Jul 19, 2021 | 42.75 | 42.94 | 42.32 | 42.88 | 612,970 | -0.19(-0.44%) |
Jul 16, 2021 | 42.75 | 43.32 | 42.67 | 43.07 | 843,680 | +0.48(+1.13%) |
Jul 15, 2021 | 42.69 | 42.70 | 42.27 | 42.59 | 397,374 | -0.06(-0.14%) |
Jul 14, 2021 | 42.81 | 42.81 | 42.07 | 42.65 | 414,423 | -0.20(-0.47%) |
Jul 13, 2021 | 42.61 | 43.06 | 42.44 | 42.85 | 387,701 | +0.14(+0.33%) |
Jul 12, 2021 | 43.00 | 43.00 | 42.56 | 42.71 | 737,672 | -0.16(-0.37%) |
Jul 09, 2021 | 42.90 | 43.05 | 42.73 | 42.87 | 295,112 | -0.09(-0.21%) |
Jul 08, 2021 | 43.08 | 43.17 | 42.64 | 42.96 | 474,922 | -0.25(-0.58%) |
Jul 07, 2021 | 43.03 | 43.36 | 42.94 | 43.21 | 449,380 | +0.26(+0.61%) |
Jul 06, 2021 | 42.97 | 43.15 | 42.67 | 42.95 | 307,981 | +0.23(+0.54%) |
Jul 05, 2021 | 42.82 | 42.94 | 42.60 | 42.72 | 186,871 | +0.01(+0.02%) |
Jul 02, 2021 | 42.37 | 43.05 | 42.30 | 42.71 | 570,035 | +0.42(+0.99%) |
Jun 30, 2021 | 42.29 | 42.29 | 42.29 | 0 | +0.03(+0.07%) | |
Jun 29, 2021 | 41.85 | 42.45 | 41.85 | 42.26 | 473,460 | +0.41(+0.98%) |
Jun 28, 2021 | 41.56 | 42.35 | 41.56 | 41.85 | 615,036 | +0.44(+1.06%) |
Jun 25, 2021 | 41.06 | 41.83 | 41.06 | 41.41 | 511,574 | +0.41(+1.00%) |
Jun 24, 2021 | 41.44 | 41.55 | 40.74 | 41.00 | 625,529 | -0.45(-1.09%) |
Jun 23, 2021 | 41.60 | 41.64 | 41.14 | 41.45 | 458,392 | -0.17(-0.41%) |
Jun 22, 2021 | 41.89 | 41.99 | 41.25 | 41.62 | 507,071 | -0.11(-0.26%) |
Jun 21, 2021 | 42.06 | 42.07 | 41.51 | 41.73 | 354,720 | -0.07(-0.17%) |
Jun 18, 2021 | 41.91 | 42.15 | 41.65 | 41.80 | 1,866,187 | -0.08(-0.19%) |
Jun 17, 2021 | 41.77 | 42.08 | 41.08 | 41.88 | 524,419 | +0.15(+0.36%) |
Jun 16, 2021 | 41.85 | 42.64 | 41.71 | 41.73 | 541,714 | +0.10(+0.24%) |
Jun 15, 2021 | 42.10 | 42.34 | 41.55 | 41.63 | 472,185 | -0.22(-0.53%) |
Jun 14, 2021 | 41.87 | 42.19 | 41.76 | 41.85 | 633,964 | +0.42(+1.01%) |
Jun 11, 2021 | 41.60 | 41.74 | 41.43 | 41.43 | 373,928 | -0.01(-0.02%) |
Jun 10, 2021 | 41.03 | 41.55 | 40.99 | 41.44 | 422,558 | +0.44(+1.07%) |
Jun 09, 2021 | 40.99 | 41.22 | 40.77 | 41.00 | 287,741 | +0.28(+0.69%) |
Jun 08, 2021 | 41.07 | 41.29 | 40.61 | 40.72 | 476,690 | -0.01(-0.02%) |
Jun 07, 2021 | 40.79 | 40.94 | 40.62 | 40.73 | 240,680 | +0.01(+0.02%) |
Jun 04, 2021 | 40.65 | 40.73 | 40.35 | 40.72 | 339,138 | +0.35(+0.87%) |
Jun 03, 2021 | 40.24 | 40.57 | 40.13 | 40.37 | 424,375 | -0.03(-0.07%) |
Jun 02, 2021 | 40.24 | 40.42 | 40.05 | 40.40 | 383,160 | +0.16(+0.40%) |