Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.82 | 38.10 | 37.53 | 37.74 | 627,961 | -0.04(-0.12%) |
Aug 30, 2021 | 38.42 | 38.42 | 37.74 | 37.78 | 423,866 | -0.50(-1.30%) |
Aug 27, 2021 | 37.53 | 38.40 | 37.51 | 38.28 | 540,108 | +0.95(+2.54%) |
Aug 26, 2021 | 38.00 | 38.12 | 37.28 | 37.33 | 501,771 | -0.63(-1.65%) |
Aug 25, 2021 | 37.75 | 38.30 | 37.69 | 37.96 | 710,948 | +0.40(+1.07%) |
Aug 24, 2021 | 37.38 | 37.69 | 37.16 | 37.56 | 628,866 | +0.25(+0.68%) |
Aug 23, 2021 | 37.38 | 37.57 | 37.11 | 37.30 | 695,845 | +0.29(+0.78%) |
Aug 20, 2021 | 36.25 | 37.03 | 36.09 | 37.02 | 379,792 | +0.78(+2.16%) |
Aug 19, 2021 | 35.68 | 36.48 | 35.68 | 36.23 | 601,795 | -0.19(-0.53%) |
Aug 18, 2021 | 36.82 | 37.23 | 36.38 | 36.42 | 486,133 | -0.59(-1.60%) |
Aug 17, 2021 | 37.38 | 37.45 | 36.79 | 37.02 | 642,647 | -0.58(-1.55%) |
Aug 16, 2021 | 37.08 | 37.63 | 36.69 | 37.60 | 470,119 | +0.32(+0.86%) |
Aug 13, 2021 | 37.48 | 37.57 | 37.16 | 37.28 | 352,211 | -0.25(-0.67%) |
Aug 12, 2021 | 37.77 | 37.82 | 37.32 | 37.53 | 460,515 | -0.03(-0.09%) |
Aug 11, 2021 | 37.36 | 37.63 | 37.02 | 37.56 | 532,023 | +0.50(+1.36%) |
Aug 10, 2021 | 36.58 | 37.41 | 36.58 | 37.06 | 727,977 | +0.42(+1.14%) |
Aug 09, 2021 | 36.50 | 36.92 | 36.23 | 36.64 | 824,473 | +0.10(+0.26%) |
Aug 06, 2021 | 36.64 | 37.17 | 36.34 | 36.55 | 636,717 | +0.32(+0.89%) |
Aug 05, 2021 | 35.76 | 36.29 | 35.76 | 36.22 | 733,921 | +0.66(+1.87%) |
Aug 04, 2021 | 35.68 | 36.18 | 35.32 | 35.56 | 1,080,556 | -0.22(-0.63%) |
Aug 03, 2021 | 35.66 | 35.97 | 35.05 | 35.78 | 996,422 | +0.06(+0.17%) |
Aug 02, 2021 | 36.29 | 36.66 | 35.68 | 35.72 | 1,017,965 | -0.36(-1.00%) |
Jul 30, 2021 | 36.31 | 36.84 | 35.74 | 36.09 | 1,053,934 | -0.19(-0.52%) |
Jul 29, 2021 | 34.64 | 36.49 | 34.11 | 36.28 | 1,548,266 | +2.14(+6.27%) |
Jul 28, 2021 | 34.25 | 34.37 | 33.22 | 34.14 | 1,293,583 | +0.08(+0.23%) |
Jul 27, 2021 | 34.76 | 34.76 | 33.76 | 34.06 | 822,732 | -0.89(-2.54%) |
Jul 26, 2021 | 34.41 | 35.00 | 34.41 | 34.95 | 809,775 | +0.47(+1.35%) |
Jul 23, 2021 | 34.73 | 34.83 | 33.95 | 34.48 | 1,627,522 | +0.19(+0.55%) |
Jul 22, 2021 | 35.02 | 35.02 | 34.21 | 34.29 | 900,581 | -0.73(-2.09%) |
Jul 21, 2021 | 34.25 | 35.14 | 34.22 | 35.03 | 986,287 | +0.95(+2.78%) |
Jul 20, 2021 | 32.98 | 34.35 | 32.65 | 34.08 | 1,772,635 | +0.53(+1.57%) |
Jul 19, 2021 | 33.18 | 33.68 | 32.93 | 33.55 | 2,035,293 | -0.45(-1.32%) |
Jul 16, 2021 | 34.46 | 34.57 | 33.98 | 34.00 | 685,706 | -0.30(-0.88%) |
Jul 15, 2021 | 34.24 | 34.60 | 34.07 | 34.30 | 773,564 | -0.16(-0.45%) |
Jul 14, 2021 | 34.92 | 35.15 | 34.22 | 34.46 | 1,299,418 | -0.34(-0.97%) |
Jul 13, 2021 | 35.47 | 35.47 | 34.64 | 34.79 | 2,160,206 | -0.45(-1.27%) |
Jul 12, 2021 | 34.21 | 35.45 | 34.01 | 35.24 | 1,477,966 | +1.17(+3.44%) |
Jul 09, 2021 | 33.46 | 34.09 | 33.41 | 34.07 | 1,081,287 | +1.24(+3.78%) |
Jul 08, 2021 | 32.39 | 33.64 | 31.77 | 32.83 | 1,666,710 | -0.37(-1.12%) |
Jul 07, 2021 | 32.77 | 33.30 | 32.31 | 33.20 | 1,275,556 | -0.04(-0.13%) |
Jul 06, 2021 | 33.90 | 33.96 | 32.75 | 33.24 | 2,160,728 | -0.60(-1.78%) |
Jul 02, 2021 | 33.74 | 34.00 | 33.59 | 33.84 | 836,961 | +0.26(+0.77%) |
Jul 01, 2021 | 33.51 | 33.67 | 33.02 | 33.58 | 1,210,594 | +0.11(+0.33%) |
Jun 30, 2021 | 33.09 | 33.61 | 33.05 | 33.47 | 891,876 | +0.22(+0.67%) |
Jun 29, 2021 | 33.52 | 33.62 | 33.08 | 33.25 | 863,134 | +0.03(+0.10%) |
Jun 28, 2021 | 33.72 | 33.88 | 32.99 | 33.21 | 657,825 | -0.63(-1.86%) |
Jun 25, 2021 | 33.90 | 34.26 | 33.65 | 33.84 | 9,899,967 | +0.18(+0.54%) |
Jun 24, 2021 | 33.54 | 33.81 | 33.35 | 33.66 | 1,252,598 | +0.35(+1.06%) |
Jun 23, 2021 | 33.15 | 33.62 | 32.92 | 33.31 | 959,166 | +0.31(+0.94%) |
Jun 22, 2021 | 32.77 | 33.07 | 32.44 | 33.00 | 1,051,306 | +0.20(+0.60%) |
Jun 21, 2021 | 32.14 | 32.87 | 32.06 | 32.80 | 1,702,141 | +0.85(+2.67%) |
Jun 18, 2021 | 31.70 | 32.32 | 31.48 | 31.95 | 2,166,627 | +0.17(+0.54%) |
Jun 17, 2021 | 32.82 | 32.97 | 31.31 | 31.77 | 1,665,210 | -1.12(-3.41%) |
Jun 16, 2021 | 33.04 | 33.13 | 32.45 | 32.89 | 1,677,294 | -0.28(-0.86%) |
Jun 15, 2021 | 33.17 | 33.40 | 32.96 | 33.18 | 1,093,378 | -0.03(-0.10%) |
Jun 14, 2021 | 33.58 | 33.69 | 33.02 | 33.21 | 739,070 | -0.58(-1.71%) |
Jun 11, 2021 | 33.67 | 33.95 | 33.54 | 33.79 | 730,286 | +0.27(+0.80%) |
Jun 10, 2021 | 33.80 | 34.10 | 33.43 | 33.52 | 1,229,984 | +0.15(+0.44%) |
Jun 09, 2021 | 33.96 | 34.02 | 33.34 | 33.38 | 753,879 | -0.76(-2.22%) |
Jun 08, 2021 | 34.27 | 34.49 | 33.62 | 34.14 | 1,098,497 | -0.37(-1.07%) |
Jun 07, 2021 | 34.35 | 34.84 | 34.08 | 34.51 | 2,113,481 | +0.55(+1.63%) |
Jun 04, 2021 | 33.75 | 33.97 | 33.42 | 33.96 | 430,907 | +0.15(+0.43%) |
Jun 03, 2021 | 33.35 | 33.98 | 33.33 | 33.81 | 912,207 | +0.16(+0.49%) |
Jun 02, 2021 | 34.12 | 34.23 | 33.34 | 33.65 | 1,322,534 | -0.08(-0.23%) |