Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.48 | 42.00 | 41.43 | 41.97 | 290,232 | +0.17(+0.40%) |
Aug 30, 2021 | 42.44 | 42.44 | 41.44 | 41.80 | 396,687 | -0.02(-0.06%) |
Aug 27, 2021 | 41.41 | 42.33 | 41.35 | 41.83 | 487,178 | +0.72(+1.74%) |
Aug 26, 2021 | 41.44 | 41.60 | 40.87 | 41.11 | 703,580 | -0.29(-0.70%) |
Aug 25, 2021 | 40.23 | 41.61 | 39.81 | 41.40 | 1,243,141 | +1.17(+2.90%) |
Aug 24, 2021 | 39.61 | 40.38 | 39.46 | 40.23 | 655,878 | +0.84(+2.13%) |
Aug 23, 2021 | 39.62 | 39.86 | 39.04 | 39.39 | 776,670 | +0.33(+0.84%) |
Aug 20, 2021 | 38.51 | 39.35 | 38.12 | 39.06 | 392,505 | +0.21(+0.55%) |
Aug 19, 2021 | 39.15 | 39.70 | 38.43 | 38.85 | 430,034 | -0.90(-2.26%) |
Aug 18, 2021 | 39.70 | 40.24 | 39.09 | 39.75 | 340,260 | -0.07(-0.19%) |
Aug 17, 2021 | 40.41 | 40.64 | 39.33 | 39.82 | 406,531 | -1.05(-2.58%) |
Aug 16, 2021 | 40.83 | 41.37 | 40.34 | 40.87 | 369,380 | -0.19(-0.46%) |
Aug 13, 2021 | 41.39 | 41.39 | 40.83 | 41.06 | 483,362 | -0.33(-0.80%) |
Aug 12, 2021 | 41.70 | 41.76 | 40.91 | 41.39 | 317,571 | -0.30(-0.73%) |
Aug 11, 2021 | 41.93 | 42.34 | 41.47 | 41.70 | 483,551 | +0.01(+0.02%) |
Aug 10, 2021 | 41.89 | 42.25 | 41.49 | 41.69 | 377,949 | -0.07(-0.16%) |
Aug 09, 2021 | 41.38 | 41.95 | 40.94 | 41.75 | 375,961 | +0.14(+0.34%) |
Aug 06, 2021 | 42.12 | 42.68 | 41.46 | 41.61 | 533,994 | -0.22(-0.53%) |
Aug 05, 2021 | 40.57 | 41.86 | 40.45 | 41.84 | 452,351 | +1.68(+4.18%) |
Aug 04, 2021 | 40.59 | 40.80 | 39.98 | 40.16 | 489,918 | -0.87(-2.13%) |
Aug 03, 2021 | 41.11 | 41.13 | 39.87 | 41.03 | 693,622 | +0.16(+0.40%) |
Aug 02, 2021 | 41.47 | 42.82 | 40.74 | 40.87 | 677,261 | -0.53(-1.27%) |
Jul 30, 2021 | 41.71 | 42.94 | 41.28 | 41.39 | 816,010 | -0.49(-1.16%) |
Jul 29, 2021 | 42.53 | 43.27 | 41.54 | 41.88 | 738,706 | -0.19(-0.45%) |
Jul 28, 2021 | 44.53 | 44.53 | 41.84 | 42.07 | 715,478 | -0.88(-2.04%) |
Jul 27, 2021 | 42.92 | 43.19 | 42.35 | 42.94 | 676,191 | -0.11(-0.27%) |
Jul 26, 2021 | 43.26 | 43.90 | 42.46 | 43.06 | 790,933 | -0.25(-0.59%) |
Jul 23, 2021 | 43.52 | 43.92 | 42.95 | 43.31 | 389,507 | -0.03(-0.08%) |
Jul 22, 2021 | 43.77 | 44.05 | 42.76 | 43.34 | 435,635 | -0.82(-1.85%) |
Jul 21, 2021 | 44.15 | 45.04 | 43.96 | 44.16 | 1,295,659 | +0.34(+0.78%) |
Jul 20, 2021 | 41.34 | 44.21 | 40.95 | 43.82 | 1,224,304 | +3.16(+7.77%) |
Jul 19, 2021 | 42.45 | 42.99 | 40.18 | 40.66 | 1,449,331 | -3.14(-7.18%) |
Jul 16, 2021 | 44.51 | 44.98 | 43.74 | 43.80 | 984,511 | -0.32(-0.72%) |
Jul 15, 2021 | 44.96 | 45.60 | 43.67 | 44.12 | 1,116,702 | -1.19(-2.62%) |
Jul 14, 2021 | 43.66 | 45.49 | 43.48 | 45.31 | 1,730,168 | +1.65(+3.77%) |
Jul 13, 2021 | 43.69 | 43.84 | 43.04 | 43.66 | 927,513 | +0.22(+0.51%) |
Jul 12, 2021 | 43.02 | 43.54 | 42.86 | 43.44 | 565,980 | +0.34(+0.78%) |
Jul 09, 2021 | 42.55 | 43.17 | 42.16 | 43.11 | 850,407 | +1.20(+2.87%) |
Jul 08, 2021 | 41.90 | 42.58 | 41.52 | 41.90 | 759,460 | -0.84(-1.97%) |
Jul 07, 2021 | 42.83 | 42.98 | 42.17 | 42.75 | 399,893 | -0.13(-0.31%) |
Jul 06, 2021 | 42.93 | 42.99 | 41.94 | 42.88 | 754,750 | -0.11(-0.27%) |
Jul 02, 2021 | 43.35 | 43.71 | 42.84 | 42.99 | 589,723 | -0.24(-0.55%) |
Jul 01, 2021 | 43.54 | 43.88 | 43.14 | 43.23 | 648,395 | +0.09(+0.21%) |
Jun 30, 2021 | 42.69 | 43.46 | 42.69 | 43.14 | 544,435 | +0.24(+0.55%) |
Jun 29, 2021 | 42.86 | 43.40 | 42.64 | 42.90 | 756,045 | +0.29(+0.69%) |
Jun 28, 2021 | 44.06 | 44.06 | 42.09 | 42.61 | 848,142 | -1.46(-3.31%) |
Jun 25, 2021 | 43.39 | 44.39 | 43.22 | 44.06 | 1,321,218 | +0.61(+1.41%) |
Jun 24, 2021 | 43.48 | 43.58 | 42.78 | 43.45 | 560,071 | +0.05(+0.11%) |
Jun 23, 2021 | 42.59 | 43.66 | 42.48 | 43.40 | 717,817 | +0.79(+1.86%) |
Jun 22, 2021 | 43.38 | 43.38 | 42.38 | 42.61 | 679,172 | -0.95(-2.18%) |
Jun 21, 2021 | 42.50 | 43.68 | 42.21 | 43.56 | 412,638 | +1.42(+3.36%) |
Jun 18, 2021 | 43.16 | 43.24 | 42.10 | 42.14 | 1,029,840 | -1.33(-3.05%) |
Jun 17, 2021 | 43.34 | 43.70 | 42.91 | 43.47 | 623,377 | +0.02(+0.04%) |
Jun 16, 2021 | 43.42 | 43.83 | 42.95 | 43.45 | 375,826 | -0.03(-0.08%) |
Jun 15, 2021 | 43.63 | 43.87 | 43.13 | 43.48 | 452,227 | -0.48(-1.08%) |
Jun 14, 2021 | 44.00 | 44.26 | 43.52 | 43.96 | 475,358 | -0.04(-0.09%) |
Jun 11, 2021 | 43.64 | 44.02 | 42.84 | 44.00 | 509,437 | +0.19(+0.43%) |
Jun 10, 2021 | 43.94 | 44.42 | 43.45 | 43.81 | 715,790 | -0.07(-0.17%) |
Jun 09, 2021 | 44.44 | 44.53 | 43.88 | 43.88 | 818,659 | -0.11(-0.26%) |
Jun 08, 2021 | 43.89 | 44.52 | 43.69 | 44.00 | 638,094 | +0.19(+0.43%) |
Jun 07, 2021 | 42.88 | 44.26 | 42.52 | 43.81 | 925,483 | +1.13(+2.65%) |
Jun 04, 2021 | 43.53 | 43.65 | 42.51 | 42.68 | 516,659 | -0.56(-1.29%) |
Jun 03, 2021 | 44.95 | 44.95 | 43.20 | 43.24 | 1,089,681 | -1.83(-4.05%) |
Jun 02, 2021 | 45.04 | 45.92 | 44.38 | 45.06 | 2,888,619 | +0.04(+0.09%) |