Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.57 | 35.84 | 35.04 | 35.16 | 793,177 | -0.46(-1.28%) |
Aug 30, 2021 | 35.92 | 35.94 | 35.58 | 35.61 | 4,876,779 | -0.20(-0.56%) |
Aug 27, 2021 | 35.74 | 36.14 | 35.71 | 35.81 | 643,372 | +0.18(+0.51%) |
Aug 26, 2021 | 35.63 | 35.74 | 35.25 | 35.63 | 600,158 | -0.10(-0.27%) |
Aug 25, 2021 | 35.44 | 36.04 | 35.22 | 35.73 | 637,013 | +0.30(+0.86%) |
Aug 24, 2021 | 35.17 | 35.72 | 35.17 | 35.42 | 597,911 | +0.22(+0.62%) |
Aug 23, 2021 | 35.41 | 35.69 | 34.97 | 35.20 | 467,220 | -0.10(-0.27%) |
Aug 20, 2021 | 34.95 | 35.47 | 34.88 | 35.30 | 508,446 | +0.41(+1.17%) |
Aug 19, 2021 | 35.06 | 35.28 | 34.39 | 34.89 | 570,330 | -0.43(-1.21%) |
Aug 18, 2021 | 35.53 | 35.78 | 35.32 | 35.32 | 728,864 | -0.40(-1.12%) |
Aug 17, 2021 | 36.15 | 36.18 | 35.58 | 35.72 | 672,602 | -0.75(-2.06%) |
Aug 16, 2021 | 36.44 | 36.79 | 36.20 | 36.47 | 397,614 | -0.15(-0.42%) |
Aug 13, 2021 | 37.30 | 37.30 | 36.61 | 36.62 | 223,317 | -0.54(-1.46%) |
Aug 12, 2021 | 37.83 | 37.96 | 37.02 | 37.16 | 471,631 | -0.46(-1.23%) |
Aug 11, 2021 | 36.50 | 37.63 | 36.31 | 37.62 | 815,636 | +1.21(+3.33%) |
Aug 10, 2021 | 36.68 | 36.69 | 36.22 | 36.41 | 837,951 | -0.06(-0.16%) |
Aug 09, 2021 | 36.19 | 36.82 | 35.92 | 36.47 | 1,813,970 | +0.09(+0.26%) |
Aug 06, 2021 | 37.21 | 37.38 | 36.19 | 36.38 | 713,804 | -0.54(-1.46%) |
Aug 05, 2021 | 37.51 | 37.87 | 36.87 | 36.92 | 534,841 | -0.38(-1.01%) |
Aug 04, 2021 | 37.70 | 38.00 | 37.19 | 37.29 | 598,270 | -0.76(-1.99%) |
Aug 03, 2021 | 37.51 | 38.33 | 37.13 | 38.05 | 775,158 | +0.40(+1.06%) |
Aug 02, 2021 | 38.09 | 38.78 | 37.62 | 37.65 | 705,643 | -0.10(-0.28%) |
Jul 30, 2021 | 37.21 | 37.81 | 37.17 | 37.76 | 742,908 | +0.23(+0.61%) |
Jul 29, 2021 | 37.27 | 37.75 | 36.75 | 37.53 | 1,172,520 | +0.43(+1.15%) |
Jul 28, 2021 | 37.14 | 37.62 | 36.78 | 37.10 | 927,397 | -0.07(-0.18%) |
Jul 27, 2021 | 37.64 | 37.76 | 36.95 | 37.17 | 975,527 | -0.52(-1.38%) |
Jul 26, 2021 | 37.84 | 38.26 | 37.35 | 37.69 | 713,348 | -0.05(-0.13%) |
Jul 23, 2021 | 37.58 | 38.00 | 37.48 | 37.74 | 575,669 | +0.42(+1.12%) |
Jul 22, 2021 | 38.03 | 38.18 | 37.20 | 37.32 | 784,104 | -0.90(-2.35%) |
Jul 21, 2021 | 38.52 | 38.73 | 38.16 | 38.22 | 598,174 | +0.18(+0.47%) |
Jul 20, 2021 | 37.23 | 38.44 | 37.15 | 38.04 | 792,695 | +0.95(+2.55%) |
Jul 19, 2021 | 37.10 | 37.61 | 36.53 | 37.10 | 1,007,520 | -0.96(-2.51%) |
Jul 16, 2021 | 38.16 | 38.50 | 37.92 | 38.05 | 716,375 | +0.04(+0.10%) |
Jul 15, 2021 | 37.95 | 38.44 | 37.86 | 38.01 | 524,681 | -0.01(-0.02%) |
Jul 14, 2021 | 37.71 | 38.10 | 37.50 | 38.02 | 544,555 | +0.45(+1.21%) |
Jul 13, 2021 | 38.17 | 38.53 | 37.52 | 37.57 | 590,132 | -0.79(-2.07%) |
Jul 12, 2021 | 37.88 | 38.57 | 37.72 | 38.36 | 462,470 | +0.02(+0.05%) |
Jul 09, 2021 | 38.11 | 38.42 | 37.62 | 38.34 | 556,743 | +0.89(+2.37%) |
Jul 08, 2021 | 37.41 | 37.97 | 37.07 | 37.45 | 644,145 | -0.61(-1.59%) |
Jul 07, 2021 | 37.33 | 38.32 | 37.33 | 38.06 | 812,076 | +0.48(+1.28%) |
Jul 06, 2021 | 37.60 | 37.81 | 36.88 | 37.58 | 1,264,326 | -0.24(-0.63%) |
Jul 02, 2021 | 37.63 | 37.99 | 37.42 | 37.81 | 711,218 | +0.14(+0.38%) |
Jul 01, 2021 | 37.92 | 38.04 | 37.62 | 37.67 | 816,901 | +0.08(+0.20%) |
Jun 30, 2021 | 37.21 | 37.81 | 37.18 | 37.60 | 500,370 | +0.24(+0.63%) |
Jun 29, 2021 | 37.85 | 38.22 | 37.21 | 37.36 | 613,643 | -0.28(-0.75%) |
Jun 28, 2021 | 38.15 | 38.15 | 37.44 | 37.64 | 978,161 | -0.49(-1.29%) |
Jun 25, 2021 | 37.78 | 38.25 | 37.54 | 38.14 | 1,273,661 | +0.51(+1.36%) |
Jun 24, 2021 | 37.27 | 37.93 | 36.91 | 37.62 | 723,480 | +0.57(+1.53%) |
Jun 23, 2021 | 37.12 | 37.54 | 36.79 | 37.06 | 890,860 | +0.05(+0.13%) |
Jun 22, 2021 | 37.06 | 37.26 | 36.46 | 37.01 | 994,943 | -0.19(-0.51%) |
Jun 21, 2021 | 36.89 | 37.62 | 36.71 | 37.20 | 1,008,952 | +0.63(+1.73%) |
Jun 18, 2021 | 36.90 | 37.25 | 36.46 | 36.57 | 1,465,666 | -0.88(-2.35%) |
Jun 17, 2021 | 38.68 | 38.87 | 36.93 | 37.45 | 907,077 | -1.18(-3.06%) |
Jun 16, 2021 | 39.38 | 39.54 | 38.45 | 38.63 | 825,791 | -0.80(-2.04%) |
Jun 15, 2021 | 38.88 | 39.48 | 38.74 | 39.43 | 613,917 | +0.60(+1.53%) |
Jun 14, 2021 | 39.59 | 39.84 | 38.58 | 38.84 | 598,209 | -0.90(-2.26%) |
Jun 11, 2021 | 39.44 | 39.84 | 39.44 | 39.73 | 541,966 | +0.52(+1.33%) |
Jun 10, 2021 | 40.00 | 40.18 | 39.19 | 39.21 | 2,116,199 | -0.51(-1.29%) |
Jun 09, 2021 | 39.99 | 40.12 | 39.56 | 39.73 | 751,458 | -0.09(-0.24%) |
Jun 08, 2021 | 39.73 | 40.26 | 39.26 | 39.82 | 668,695 | +0.09(+0.24%) |
Jun 07, 2021 | 40.57 | 40.67 | 39.53 | 39.73 | 1,103,232 | -0.73(-1.80%) |
Jun 04, 2021 | 40.05 | 40.61 | 39.81 | 40.45 | 1,243,109 | +0.54(+1.35%) |
Jun 03, 2021 | 39.36 | 40.36 | 39.34 | 39.91 | 980,589 | +0.44(+1.13%) |
Jun 02, 2021 | 40.47 | 40.59 | 39.21 | 39.47 | 1,172,909 | -0.75(-1.86%) |