Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 43.10 | 43.76 | 42.24 | 43.13 | 37,114 | +0.16(+0.37%) |
Aug 30, 2021 | 42.48 | 43.20 | 42.28 | 42.97 | 52,615 | +0.81(+1.92%) |
Aug 27, 2021 | 41.49 | 42.66 | 41.27 | 42.16 | 96,261 | +0.95(+2.31%) |
Aug 26, 2021 | 41.43 | 41.76 | 41.15 | 41.21 | 62,682 | -0.42(-1.01%) |
Aug 25, 2021 | 42.05 | 42.70 | 41.43 | 41.63 | 59,626 | -0.47(-1.12%) |
Aug 24, 2021 | 42.96 | 43.52 | 41.94 | 42.10 | 58,139 | -0.99(-2.30%) |
Aug 23, 2021 | 43.12 | 43.81 | 42.65 | 43.09 | 64,660 | +0.04(+0.09%) |
Aug 20, 2021 | 41.23 | 43.35 | 41.23 | 43.05 | 138,686 | +1.63(+3.94%) |
Aug 19, 2021 | 40.83 | 41.85 | 40.83 | 41.42 | 60,918 | -0.18(-0.43%) |
Aug 18, 2021 | 42.19 | 42.89 | 41.60 | 41.60 | 131,385 | -0.85(-2.00%) |
Aug 17, 2021 | 42.35 | 43.35 | 41.60 | 42.45 | 38,586 | +0.10(+0.24%) |
Aug 16, 2021 | 41.98 | 42.84 | 41.27 | 42.35 | 61,220 | +0.51(+1.22%) |
Aug 13, 2021 | 40.90 | 42.32 | 40.71 | 41.84 | 86,743 | +1.15(+2.83%) |
Aug 12, 2021 | 40.26 | 41.04 | 39.50 | 40.69 | 52,705 | +0.26(+0.64%) |
Aug 11, 2021 | 40.29 | 40.65 | 39.75 | 40.43 | 38,611 | +0.05(+0.12%) |
Aug 10, 2021 | 40.75 | 40.75 | 39.54 | 40.38 | 45,011 | -0.29(-0.71%) |
Aug 09, 2021 | 40.43 | 40.81 | 40.42 | 40.67 | 40,726 | +0.20(+0.49%) |
Aug 06, 2021 | 42.09 | 43.39 | 39.82 | 40.47 | 68,842 | -0.62(-1.51%) |
Aug 05, 2021 | 40.32 | 41.33 | 40.03 | 41.09 | 44,210 | +1.04(+2.60%) |
Aug 04, 2021 | 40.50 | 41.15 | 39.90 | 40.05 | 33,921 | -0.81(-1.98%) |
Aug 03, 2021 | 40.19 | 40.98 | 39.88 | 40.86 | 70,978 | +0.61(+1.52%) |
Aug 02, 2021 | 40.41 | 40.90 | 39.92 | 40.25 | 45,712 | +0.12(+0.30%) |
Jul 30, 2021 | 41.08 | 41.43 | 39.81 | 40.13 | 41,509 | -1.00(-2.43%) |
Jul 29, 2021 | 41.84 | 41.92 | 40.97 | 41.13 | 39,886 | -0.58(-1.39%) |
Jul 28, 2021 | 41.24 | 41.98 | 40.59 | 41.71 | 48,844 | +0.57(+1.39%) |
Jul 27, 2021 | 42.24 | 42.24 | 40.12 | 41.14 | 57,967 | +0.41(+1.01%) |
Jul 26, 2021 | 40.49 | 41.52 | 39.94 | 40.73 | 56,497 | +0.45(+1.12%) |
Jul 23, 2021 | 40.19 | 40.92 | 40.01 | 40.28 | 33,956 | +0.29(+0.73%) |
Jul 22, 2021 | 40.77 | 41.11 | 39.39 | 39.99 | 59,459 | -0.86(-2.11%) |
Jul 21, 2021 | 40.60 | 41.15 | 40.40 | 40.85 | 43,303 | +0.53(+1.31%) |
Jul 20, 2021 | 40.06 | 40.84 | 39.97 | 40.32 | 64,728 | +0.18(+0.45%) |
Jul 19, 2021 | 40.04 | 40.54 | 39.65 | 40.14 | 64,404 | -0.54(-1.33%) |
Jul 16, 2021 | 40.80 | 40.84 | 40.29 | 40.68 | 55,150 | -0.10(-0.25%) |
Jul 15, 2021 | 41.26 | 41.57 | 40.11 | 40.78 | 92,179 | -0.58(-1.40%) |
Jul 14, 2021 | 42.53 | 42.59 | 41.34 | 41.36 | 77,744 | -0.77(-1.83%) |
Jul 13, 2021 | 42.93 | 42.98 | 41.99 | 42.13 | 80,864 | -0.88(-2.05%) |
Jul 12, 2021 | 43.22 | 43.22 | 42.62 | 43.01 | 60,914 | -0.14(-0.32%) |
Jul 09, 2021 | 43.74 | 43.74 | 42.65 | 43.15 | 40,682 | -0.09(-0.21%) |
Jul 08, 2021 | 42.80 | 43.32 | 42.57 | 43.24 | 53,567 | -0.09(-0.21%) |
Jul 07, 2021 | 42.66 | 43.81 | 42.50 | 43.33 | 94,781 | +0.03(+0.07%) |
Jul 06, 2021 | 44.17 | 44.38 | 42.88 | 43.30 | 43,785 | -0.87(-1.97%) |
Jul 02, 2021 | 44.62 | 44.87 | 43.56 | 44.17 | 44,557 | -0.30(-0.67%) |
Jul 01, 2021 | 43.50 | 44.47 | 43.36 | 44.47 | 129,009 | +1.18(+2.73%) |
Jun 30, 2021 | 43.26 | 43.78 | 43.24 | 43.29 | 62,339 | -0.21(-0.48%) |
Jun 29, 2021 | 44.60 | 44.60 | 43.22 | 43.50 | 65,500 | -1.18(-2.64%) |
Jun 28, 2021 | 45.12 | 45.73 | 44.54 | 44.68 | 120,569 | -0.43(-0.95%) |
Jun 25, 2021 | 44.95 | 45.30 | 44.17 | 45.11 | 168,770 | +0.38(+0.85%) |
Jun 24, 2021 | 43.87 | 44.91 | 43.87 | 44.73 | 116,160 | +1.19(+2.73%) |
Jun 23, 2021 | 42.64 | 43.80 | 42.22 | 43.54 | 65,302 | +0.91(+2.13%) |
Jun 22, 2021 | 42.54 | 42.92 | 41.35 | 42.63 | 62,454 | +0.12(+0.28%) |
Jun 21, 2021 | 40.39 | 43.04 | 39.84 | 42.51 | 244,786 | +2.52(+6.30%) |
Jun 18, 2021 | 40.34 | 41.15 | 39.65 | 39.99 | 335,069 | -1.07(-2.61%) |
Jun 17, 2021 | 41.66 | 42.49 | 40.79 | 41.06 | 93,574 | -0.88(-2.10%) |
Jun 16, 2021 | 42.42 | 42.58 | 41.58 | 41.94 | 95,740 | -0.80(-1.87%) |
Jun 15, 2021 | 42.29 | 43.84 | 41.73 | 42.74 | 130,738 | +0.36(+0.85%) |
Jun 14, 2021 | 43.25 | 43.81 | 42.09 | 42.38 | 175,815 | -1.00(-2.31%) |
Jun 11, 2021 | 44.81 | 45.23 | 43.29 | 43.38 | 100,734 | -1.38(-3.08%) |
Jun 10, 2021 | 45.65 | 45.88 | 44.39 | 44.76 | 165,438 | -0.67(-1.47%) |
Jun 09, 2021 | 46.48 | 46.48 | 45.02 | 45.43 | 120,100 | -0.77(-1.67%) |
Jun 08, 2021 | 46.05 | 47.18 | 45.71 | 46.20 | 142,047 | +0.10(+0.22%) |
Jun 07, 2021 | 46.21 | 47.49 | 45.67 | 46.10 | 180,862 | +0.14(+0.30%) |
Jun 04, 2021 | 47.07 | 47.33 | 45.73 | 45.96 | 62,673 | -0.67(-1.44%) |
Jun 03, 2021 | 46.89 | 47.19 | 45.78 | 46.63 | 115,364 | -0.26(-0.55%) |
Jun 02, 2021 | 48.23 | 48.23 | 45.74 | 46.89 | 87,211 | -1.19(-2.48%) |