Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.38 | 37.79 | 37.38 | 37.77 | 15,500 | +0.40(+1.06%) |
Aug 30, 2021 | 37.72 | 37.72 | 37.28 | 37.38 | 20,095 | -0.30(-0.80%) |
Aug 27, 2021 | 36.15 | 37.85 | 36.15 | 37.68 | 36,111 | +1.61(+4.47%) |
Aug 26, 2021 | 36.15 | 36.49 | 35.96 | 36.06 | 28,751 | -0.37(-1.03%) |
Aug 25, 2021 | 36.74 | 36.74 | 36.19 | 36.44 | 28,771 | -0.57(-1.55%) |
Aug 24, 2021 | 37.02 | 37.13 | 36.69 | 37.01 | 37,242 | +0.30(+0.82%) |
Aug 23, 2021 | 35.46 | 36.80 | 35.46 | 36.71 | 44,297 | +1.95(+5.61%) |
Aug 20, 2021 | 34.77 | 34.99 | 34.62 | 34.76 | 22,065 | -0.36(-1.04%) |
Aug 19, 2021 | 35.88 | 35.88 | 35.10 | 35.13 | 22,955 | -0.94(-2.60%) |
Aug 18, 2021 | 36.49 | 36.49 | 35.85 | 36.06 | 21,696 | -0.27(-0.74%) |
Aug 17, 2021 | 36.95 | 37.04 | 36.21 | 36.33 | 27,799 | -1.02(-2.72%) |
Aug 16, 2021 | 37.31 | 37.40 | 37.04 | 37.35 | 12,969 | -0.18(-0.49%) |
Aug 13, 2021 | 37.25 | 37.73 | 37.18 | 37.53 | 7,381 | +0.37(+1.01%) |
Aug 12, 2021 | 37.28 | 37.28 | 36.77 | 37.16 | 16,473 | -0.48(-1.28%) |
Aug 11, 2021 | 37.53 | 37.67 | 36.90 | 37.64 | 10,177 | +0.60(+1.62%) |
Aug 10, 2021 | 37.28 | 37.41 | 36.87 | 37.04 | 32,905 | -0.56(-1.48%) |
Aug 09, 2021 | 38.35 | 38.37 | 37.52 | 37.59 | 71,967 | -1.31(-3.37%) |
Aug 06, 2021 | 39.15 | 39.21 | 38.59 | 38.91 | 27,769 | -1.18(-2.95%) |
Aug 05, 2021 | 40.64 | 40.69 | 40.06 | 40.09 | 40,410 | -0.46(-1.12%) |
Aug 04, 2021 | 41.70 | 41.76 | 40.55 | 40.55 | 19,333 | -0.71(-1.72%) |
Aug 03, 2021 | 41.23 | 41.29 | 41.00 | 41.26 | 12,936 | +0.12(+0.29%) |
Aug 02, 2021 | 40.77 | 41.29 | 40.77 | 41.14 | 13,640 | +0.45(+1.10%) |
Jul 30, 2021 | 40.46 | 40.76 | 40.26 | 40.69 | 30,111 | +0.04(+0.09%) |
Jul 29, 2021 | 40.21 | 40.88 | 40.21 | 40.66 | 142,403 | +1.27(+3.22%) |
Jul 28, 2021 | 38.68 | 39.51 | 38.59 | 39.39 | 19,252 | +0.52(+1.34%) |
Jul 27, 2021 | 39.11 | 39.11 | 38.51 | 38.87 | 18,125 | -0.30(-0.77%) |
Jul 26, 2021 | 38.68 | 39.23 | 38.68 | 39.17 | 15,043 | +0.00(+0.00%) |
Jul 23, 2021 | 39.47 | 39.47 | 38.98 | 39.17 | 15,998 | -0.66(-1.65%) |
Jul 22, 2021 | 39.87 | 39.91 | 39.34 | 39.83 | 10,867 | +0.16(+0.41%) |
Jul 21, 2021 | 38.61 | 39.78 | 38.61 | 39.66 | 15,369 | +0.67(+1.71%) |
Jul 20, 2021 | 39.02 | 39.30 | 38.77 | 39.00 | 15,055 | +0.36(+0.92%) |
Jul 19, 2021 | 39.07 | 39.13 | 38.45 | 38.64 | 46,789 | -1.38(-3.44%) |
Jul 16, 2021 | 41.10 | 41.10 | 39.92 | 40.02 | 43,125 | -1.42(-3.43%) |
Jul 15, 2021 | 41.52 | 41.79 | 41.23 | 41.44 | 20,401 | +0.05(+0.13%) |
Jul 14, 2021 | 41.56 | 41.56 | 41.13 | 41.38 | 21,286 | +0.74(+1.82%) |
Jul 13, 2021 | 40.48 | 41.17 | 40.48 | 40.65 | 27,714 | +0.17(+0.43%) |
Jul 12, 2021 | 40.81 | 41.07 | 40.47 | 40.47 | 20,800 | -0.63(-1.53%) |
Jul 09, 2021 | 40.39 | 41.11 | 40.39 | 41.10 | 8,933 | +0.93(+2.31%) |
Jul 08, 2021 | 41.03 | 41.43 | 39.99 | 40.17 | 37,841 | -0.86(-2.09%) |
Jul 07, 2021 | 41.09 | 41.12 | 40.72 | 41.03 | 18,500 | +0.44(+1.08%) |
Jul 06, 2021 | 41.20 | 41.20 | 40.26 | 40.59 | 32,627 | -0.19(-0.47%) |
Jul 02, 2021 | 40.82 | 40.84 | 40.25 | 40.78 | 10,080 | +0.38(+0.95%) |
Jul 01, 2021 | 40.72 | 40.81 | 40.19 | 40.40 | 17,354 | +0.21(+0.52%) |
Jun 30, 2021 | 39.31 | 40.23 | 39.19 | 40.19 | 25,954 | +0.75(+1.89%) |
Jun 29, 2021 | 39.45 | 39.89 | 39.41 | 39.44 | 16,708 | -0.50(-1.25%) |
Jun 28, 2021 | 40.71 | 40.75 | 39.89 | 39.95 | 22,089 | -1.11(-2.71%) |
Jun 25, 2021 | 41.37 | 41.43 | 40.98 | 41.06 | 18,698 | -0.04(-0.09%) |
Jun 24, 2021 | 41.42 | 41.42 | 40.91 | 41.09 | 15,858 | +0.42(+1.03%) |
Jun 23, 2021 | 41.04 | 41.58 | 40.67 | 40.67 | 12,064 | +0.02(+0.04%) |
Jun 22, 2021 | 40.70 | 40.79 | 40.50 | 40.66 | 20,321 | -0.36(-0.87%) |
Jun 21, 2021 | 40.91 | 41.09 | 40.63 | 41.01 | 29,379 | +0.51(+1.26%) |
Jun 18, 2021 | 40.73 | 41.14 | 40.50 | 40.50 | 18,352 | -0.22(-0.54%) |
Jun 17, 2021 | 41.33 | 41.71 | 40.64 | 40.72 | 49,867 | -2.00(-4.69%) |
Jun 16, 2021 | 43.73 | 44.15 | 42.72 | 42.72 | 23,347 | -1.10(-2.52%) |
Jun 15, 2021 | 44.38 | 44.38 | 43.73 | 43.83 | 34,486 | -0.65(-1.47%) |
Jun 14, 2021 | 44.05 | 44.88 | 44.05 | 44.48 | 22,621 | -0.35(-0.78%) |
Jun 11, 2021 | 45.01 | 45.20 | 44.83 | 44.83 | 22,636 | -0.18(-0.40%) |
Jun 10, 2021 | 44.18 | 45.01 | 44.07 | 45.01 | 18,772 | +0.88(+2.00%) |
Jun 09, 2021 | 44.29 | 44.53 | 44.13 | 44.13 | 7,987 | -0.33(-0.75%) |
Jun 08, 2021 | 44.51 | 44.71 | 44.36 | 44.46 | 23,519 | -0.48(-1.06%) |
Jun 07, 2021 | 44.37 | 44.97 | 44.24 | 44.94 | 25,794 | +0.46(+1.02%) |
Jun 04, 2021 | 44.23 | 44.60 | 44.05 | 44.48 | 19,103 | +0.57(+1.31%) |
Jun 03, 2021 | 44.72 | 44.82 | 43.91 | 43.91 | 45,342 | -2.32(-5.03%) |
Jun 02, 2021 | 46.30 | 46.31 | 46.01 | 46.23 | 18,823 | +0.12(+0.26%) |