Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.82 | 44.14 | 43.55 | 44.07 | 641,049 | +0.20(+0.45%) |
Aug 30, 2021 | 43.38 | 43.96 | 42.82 | 43.88 | 1,026,708 | +0.44(+1.02%) |
Aug 27, 2021 | 43.16 | 43.90 | 43.13 | 43.44 | 765,111 | +0.52(+1.21%) |
Aug 26, 2021 | 42.97 | 43.18 | 42.78 | 42.92 | 757,510 | -0.03(-0.06%) |
Aug 25, 2021 | 42.23 | 43.22 | 41.98 | 42.94 | 911,219 | +0.74(+1.76%) |
Aug 24, 2021 | 42.35 | 42.39 | 41.96 | 42.20 | 580,283 | +0.13(+0.30%) |
Aug 23, 2021 | 42.47 | 42.61 | 42.01 | 42.07 | 622,472 | -0.09(-0.22%) |
Aug 20, 2021 | 41.77 | 42.40 | 41.41 | 42.17 | 494,126 | +0.22(+0.53%) |
Aug 19, 2021 | 42.21 | 42.54 | 41.58 | 41.95 | 433,908 | -0.56(-1.32%) |
Aug 18, 2021 | 42.96 | 43.08 | 42.46 | 42.51 | 514,830 | -0.41(-0.95%) |
Aug 17, 2021 | 42.93 | 42.98 | 42.40 | 42.92 | 632,010 | -0.37(-0.87%) |
Aug 16, 2021 | 43.43 | 43.72 | 43.20 | 43.29 | 584,247 | -0.04(-0.10%) |
Aug 13, 2021 | 43.33 | 43.50 | 43.01 | 43.33 | 521,240 | +0.15(+0.35%) |
Aug 12, 2021 | 43.40 | 43.40 | 42.77 | 43.18 | 550,981 | +0.03(+0.06%) |
Aug 11, 2021 | 42.75 | 43.31 | 42.31 | 43.15 | 651,659 | +0.62(+1.46%) |
Aug 10, 2021 | 43.10 | 43.26 | 42.48 | 42.53 | 510,263 | -0.59(-1.36%) |
Aug 09, 2021 | 43.48 | 43.49 | 43.02 | 43.12 | 1,161,289 | -0.48(-1.09%) |
Aug 06, 2021 | 43.90 | 44.23 | 43.54 | 43.60 | 496,362 | -0.18(-0.41%) |
Aug 05, 2021 | 42.09 | 43.79 | 42.09 | 43.78 | 525,605 | +1.04(+2.43%) |
Aug 04, 2021 | 42.35 | 43.32 | 41.95 | 42.74 | 818,937 | +0.26(+0.60%) |
Aug 03, 2021 | 42.69 | 42.94 | 41.85 | 42.48 | 512,824 | +0.04(+0.10%) |
Aug 02, 2021 | 43.13 | 43.74 | 42.30 | 42.44 | 447,581 | -0.32(-0.74%) |
Jul 30, 2021 | 43.00 | 43.68 | 42.75 | 42.75 | 680,019 | -0.22(-0.51%) |
Jul 29, 2021 | 42.92 | 43.47 | 42.81 | 42.98 | 704,227 | +0.21(+0.50%) |
Jul 28, 2021 | 42.92 | 43.01 | 42.52 | 42.76 | 849,892 | -0.16(-0.38%) |
Jul 27, 2021 | 42.62 | 43.05 | 42.41 | 42.92 | 560,770 | +0.20(+0.48%) |
Jul 26, 2021 | 42.45 | 43.07 | 42.31 | 42.72 | 1,217,219 | +0.14(+0.32%) |
Jul 23, 2021 | 42.12 | 42.64 | 41.92 | 42.58 | 474,438 | +0.72(+1.71%) |
Jul 22, 2021 | 42.16 | 42.32 | 41.70 | 41.87 | 548,579 | -0.31(-0.75%) |
Jul 21, 2021 | 42.13 | 42.59 | 42.13 | 42.18 | 546,970 | +0.18(+0.43%) |
Jul 20, 2021 | 40.69 | 42.28 | 40.62 | 42.01 | 922,111 | +1.46(+3.61%) |
Jul 19, 2021 | 40.72 | 41.13 | 39.99 | 40.54 | 1,316,547 | -0.75(-1.81%) |
Jul 16, 2021 | 41.55 | 41.73 | 41.29 | 41.29 | 1,172,148 | -0.11(-0.27%) |
Jul 15, 2021 | 41.18 | 41.55 | 41.15 | 41.40 | 1,112,788 | +0.18(+0.43%) |
Jul 14, 2021 | 40.93 | 41.49 | 40.87 | 41.22 | 568,273 | +0.31(+0.77%) |
Jul 13, 2021 | 41.57 | 41.84 | 40.72 | 40.91 | 719,198 | -0.88(-2.10%) |
Jul 12, 2021 | 41.44 | 41.86 | 41.29 | 41.78 | 1,158,759 | +0.31(+0.76%) |
Jul 09, 2021 | 40.86 | 41.57 | 40.78 | 41.47 | 1,728,388 | +0.90(+2.22%) |
Jul 08, 2021 | 40.46 | 40.82 | 40.00 | 40.57 | 2,336,335 | -0.31(-0.77%) |
Jul 07, 2021 | 40.91 | 41.28 | 40.76 | 40.88 | 2,989,302 | -0.11(-0.27%) |
Jul 06, 2021 | 40.75 | 41.06 | 40.12 | 40.99 | 1,597,668 | +0.14(+0.33%) |
Jul 02, 2021 | 41.06 | 41.41 | 40.66 | 40.86 | 1,480,266 | +0.10(+0.25%) |
Jul 01, 2021 | 40.68 | 41.20 | 40.60 | 40.75 | 2,920,171 | +0.03(+0.06%) |
Jun 30, 2021 | 41.00 | 41.32 | 40.72 | 40.73 | 1,742,828 | -0.14(-0.33%) |
Jun 29, 2021 | 40.59 | 41.32 | 40.59 | 40.86 | 1,066,409 | +0.31(+0.77%) |
Jun 28, 2021 | 41.18 | 41.38 | 40.10 | 40.55 | 1,021,939 | -0.50(-1.21%) |
Jun 25, 2021 | 40.40 | 41.08 | 40.32 | 41.05 | 1,550,071 | +0.58(+1.43%) |
Jun 24, 2021 | 40.70 | 40.70 | 40.24 | 40.47 | 543,125 | +0.02(+0.04%) |
Jun 23, 2021 | 40.52 | 40.75 | 40.27 | 40.45 | 818,248 | -0.07(-0.17%) |
Jun 22, 2021 | 40.94 | 40.95 | 40.50 | 40.52 | 1,059,744 | -0.32(-0.78%) |
Jun 21, 2021 | 40.26 | 41.00 | 40.13 | 40.84 | 805,753 | +0.76(+1.91%) |
Jun 18, 2021 | 40.53 | 40.84 | 39.97 | 40.08 | 2,456,459 | -0.76(-1.87%) |
Jun 17, 2021 | 41.26 | 41.47 | 40.80 | 40.84 | 1,220,964 | -0.34(-0.84%) |
Jun 16, 2021 | 41.73 | 41.97 | 41.12 | 41.18 | 895,689 | -0.50(-1.19%) |
Jun 15, 2021 | 42.31 | 42.39 | 41.59 | 41.68 | 1,088,623 | -0.67(-1.59%) |
Jun 14, 2021 | 42.75 | 42.97 | 42.34 | 42.35 | 1,198,027 | -0.40(-0.94%) |
Jun 11, 2021 | 42.81 | 42.92 | 42.37 | 42.76 | 1,149,022 | -0.03(-0.08%) |
Jun 10, 2021 | 42.34 | 43.00 | 42.14 | 42.79 | 693,705 | +0.55(+1.31%) |
Jun 09, 2021 | 42.23 | 42.44 | 42.06 | 42.23 | 875,706 | +0.19(+0.46%) |
Jun 08, 2021 | 42.13 | 42.23 | 41.92 | 42.04 | 1,545,333 | +0.13(+0.30%) |
Jun 07, 2021 | 41.57 | 42.21 | 41.53 | 41.92 | 525,358 | +0.34(+0.81%) |
Jun 04, 2021 | 41.34 | 41.76 | 41.00 | 41.58 | 1,290,972 | +0.59(+1.43%) |
Jun 03, 2021 | 41.01 | 41.25 | 40.53 | 40.99 | 701,680 | -0.08(-0.18%) |
Jun 02, 2021 | 40.94 | 41.18 | 40.56 | 41.07 | 935,961 | +0.33(+0.80%) |