Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.14 | 42.28 | 41.94 | 42.08 | 18,010 | +0.03(+0.07%) |
Aug 30, 2021 | 42.01 | 42.11 | 41.85 | 42.06 | 25,668 | +0.18(+0.44%) |
Aug 27, 2021 | 41.77 | 41.98 | 41.74 | 41.87 | 98,583 | +0.14(+0.32%) |
Aug 26, 2021 | 41.95 | 41.95 | 41.66 | 41.74 | 34,139 | -0.14(-0.32%) |
Aug 25, 2021 | 41.80 | 41.94 | 41.74 | 41.87 | 67,556 | -0.01(-0.02%) |
Aug 24, 2021 | 42.32 | 42.32 | 41.88 | 41.88 | 197,880 | -0.29(-0.69%) |
Aug 23, 2021 | 42.63 | 42.63 | 42.17 | 42.17 | 40,346 | -0.21(-0.50%) |
Aug 20, 2021 | 42.56 | 42.56 | 42.11 | 42.38 | 34,842 | +0.29(+0.69%) |
Aug 19, 2021 | 41.83 | 42.18 | 41.83 | 42.09 | 68,850 | +0.27(+0.65%) |
Aug 18, 2021 | 42.40 | 42.40 | 41.82 | 41.82 | 23,405 | -0.56(-1.33%) |
Aug 17, 2021 | 42.24 | 42.38 | 42.11 | 42.38 | 57,820 | +0.06(+0.14%) |
Aug 16, 2021 | 41.82 | 42.33 | 41.82 | 42.33 | 146,937 | +0.28(+0.67%) |
Aug 13, 2021 | 41.81 | 42.09 | 41.81 | 42.05 | 72,453 | +0.32(+0.77%) |
Aug 12, 2021 | 41.57 | 41.85 | 41.57 | 41.73 | 76,972 | -0.03(-0.07%) |
Aug 11, 2021 | 41.77 | 41.84 | 41.71 | 41.76 | 10,437 | +0.16(+0.37%) |
Aug 10, 2021 | 41.68 | 41.68 | 41.56 | 41.60 | 54,261 | +0.06(+0.14%) |
Aug 09, 2021 | 41.45 | 41.62 | 41.42 | 41.54 | 34,267 | +0.00(+0.00%) |
Aug 06, 2021 | 41.90 | 41.90 | 41.51 | 41.54 | 20,981 | +0.08(+0.19%) |
Aug 05, 2021 | 41.35 | 41.50 | 41.28 | 41.46 | 15,341 | +0.10(+0.23%) |
Aug 04, 2021 | 42.42 | 42.42 | 41.27 | 41.37 | 24,783 | -0.30(-0.72%) |
Aug 03, 2021 | 41.60 | 41.67 | 41.42 | 41.67 | 54,940 | +0.30(+0.73%) |
Aug 02, 2021 | 42.07 | 42.07 | 41.36 | 41.37 | 34,092 | +0.01(+0.02%) |
Jul 30, 2021 | 41.45 | 41.62 | 41.36 | 41.36 | 26,725 | -0.07(-0.16%) |
Jul 29, 2021 | 41.41 | 41.54 | 41.34 | 41.43 | 145,414 | +0.10(+0.23%) |
Jul 28, 2021 | 41.43 | 41.49 | 41.19 | 41.33 | 84,182 | -0.20(-0.49%) |
Jul 27, 2021 | 41.77 | 41.77 | 41.17 | 41.53 | 224,098 | +0.23(+0.56%) |
Jul 26, 2021 | 41.59 | 41.99 | 41.08 | 41.30 | 35,530 | -0.05(-0.12%) |
Jul 23, 2021 | 41.14 | 41.35 | 40.82 | 41.35 | 41,781 | +0.41(+0.99%) |
Jul 22, 2021 | 40.83 | 40.95 | 40.83 | 40.94 | 17,241 | +0.15(+0.36%) |
Jul 21, 2021 | 41.08 | 41.11 | 40.80 | 40.80 | 67,120 | -0.19(-0.47%) |
Jul 20, 2021 | 40.63 | 41.30 | 40.63 | 40.99 | 60,189 | +0.33(+0.81%) |
Jul 19, 2021 | 41.25 | 41.25 | 40.37 | 40.66 | 38,942 | -0.47(-1.13%) |
Jul 16, 2021 | 41.16 | 41.46 | 41.02 | 41.13 | 12,550 | +0.12(+0.28%) |
Jul 15, 2021 | 40.78 | 41.04 | 40.68 | 41.01 | 19,522 | +0.24(+0.59%) |
Jul 14, 2021 | 40.69 | 40.83 | 40.55 | 40.77 | 27,075 | +0.14(+0.33%) |
Jul 13, 2021 | 40.83 | 40.92 | 40.52 | 40.63 | 19,375 | -0.11(-0.26%) |
Jul 12, 2021 | 40.72 | 40.82 | 40.65 | 40.74 | 16,438 | -0.01(-0.03%) |
Jul 09, 2021 | 40.77 | 40.77 | 40.64 | 40.75 | 12,912 | +0.27(+0.67%) |
Jul 08, 2021 | 40.32 | 40.75 | 40.32 | 40.48 | 23,899 | -0.20(-0.50%) |
Jul 07, 2021 | 40.43 | 40.75 | 40.43 | 40.68 | 25,588 | +0.34(+0.84%) |
Jul 06, 2021 | 40.31 | 40.46 | 40.10 | 40.34 | 8,445 | -0.02(-0.05%) |
Jul 02, 2021 | 40.72 | 40.72 | 40.17 | 40.36 | 18,857 | +0.21(+0.53%) |
Jul 01, 2021 | 39.88 | 40.21 | 39.88 | 40.15 | 17,730 | +0.52(+1.32%) |
Jun 30, 2021 | 39.76 | 40.02 | 39.62 | 39.62 | 82,366 | -0.26(-0.66%) |
Jun 29, 2021 | 40.07 | 40.13 | 39.89 | 39.89 | 18,984 | -0.13(-0.31%) |
Jun 28, 2021 | 40.00 | 40.08 | 39.96 | 40.01 | 45,391 | +0.03(+0.07%) |
Jun 25, 2021 | 39.72 | 39.98 | 39.65 | 39.98 | 38,473 | +0.32(+0.81%) |
Jun 24, 2021 | 39.82 | 40.15 | 39.58 | 39.66 | 12,543 | +0.11(+0.27%) |
Jun 23, 2021 | 40.05 | 40.05 | 39.56 | 39.56 | 23,857 | -0.24(-0.61%) |
Jun 22, 2021 | 39.81 | 39.94 | 39.76 | 39.80 | 17,097 | +0.04(+0.10%) |
Jun 21, 2021 | 39.61 | 39.83 | 39.44 | 39.76 | 96,515 | +0.52(+1.34%) |
Jun 18, 2021 | 39.77 | 40.30 | 39.23 | 39.23 | 27,126 | -0.59(-1.48%) |
Jun 17, 2021 | 40.00 | 40.61 | 39.66 | 39.82 | 15,521 | +0.03(+0.07%) |
Jun 16, 2021 | 40.26 | 40.44 | 39.75 | 39.80 | 8,289 | -0.39(-0.96%) |
Jun 15, 2021 | 40.35 | 40.35 | 40.15 | 40.18 | 10,441 | -0.04(-0.09%) |
Jun 14, 2021 | 40.40 | 40.61 | 40.00 | 40.22 | 62,932 | +0.02(+0.04%) |
Jun 11, 2021 | 40.31 | 40.31 | 40.07 | 40.20 | 13,812 | +0.04(+0.10%) |
Jun 10, 2021 | 39.98 | 40.18 | 39.98 | 40.16 | 56,193 | +0.23(+0.58%) |
Jun 09, 2021 | 40.00 | 40.02 | 39.82 | 39.93 | 43,303 | +0.04(+0.10%) |
Jun 08, 2021 | 39.99 | 40.05 | 39.80 | 39.89 | 10,006 | -0.14(-0.34%) |
Jun 07, 2021 | 40.26 | 40.29 | 39.97 | 40.03 | 7,554 | -0.15(-0.38%) |
Jun 04, 2021 | 40.28 | 40.28 | 40.10 | 40.18 | 29,296 | +0.17(+0.44%) |
Jun 03, 2021 | 39.82 | 40.11 | 39.77 | 40.01 | 15,324 | +0.13(+0.31%) |
Jun 02, 2021 | 38.67 | 39.99 | 38.67 | 39.88 | 61,894 | +0.21(+0.54%) |