Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.99 | 36.05 | 35.92 | 35.92 | 21,346 | +0.01(+0.03%) |
Aug 30, 2021 | 35.91 | 35.99 | 35.85 | 35.91 | 11,772 | +0.07(+0.19%) |
Aug 27, 2021 | 35.43 | 35.90 | 35.43 | 35.84 | 24,784 | +0.42(+1.18%) |
Aug 26, 2021 | 35.49 | 35.57 | 35.39 | 35.42 | 11,435 | -0.21(-0.58%) |
Aug 25, 2021 | 35.58 | 35.66 | 35.49 | 35.63 | 10,661 | +0.08(+0.23%) |
Aug 24, 2021 | 35.42 | 35.59 | 35.42 | 35.55 | 14,085 | +0.26(+0.75%) |
Aug 23, 2021 | 35.11 | 35.30 | 35.11 | 35.29 | 8,891 | +0.43(+1.23%) |
Aug 20, 2021 | 34.59 | 34.88 | 34.59 | 34.86 | 12,520 | +0.02(+0.05%) |
Aug 19, 2021 | 34.80 | 34.92 | 34.75 | 34.84 | 24,741 | -0.47(-1.33%) |
Aug 18, 2021 | 35.36 | 35.51 | 35.30 | 35.31 | 16,025 | +0.09(+0.26%) |
Aug 17, 2021 | 35.28 | 35.28 | 35.11 | 35.22 | 12,105 | -0.49(-1.37%) |
Aug 16, 2021 | 35.67 | 35.73 | 35.55 | 35.71 | 12,293 | -0.20(-0.57%) |
Aug 13, 2021 | 35.85 | 35.91 | 35.81 | 35.91 | 9,867 | +0.19(+0.54%) |
Aug 12, 2021 | 35.79 | 35.79 | 35.67 | 35.71 | 26,298 | -0.13(-0.36%) |
Aug 11, 2021 | 35.77 | 35.85 | 35.69 | 35.84 | 14,887 | +0.27(+0.75%) |
Aug 10, 2021 | 35.50 | 35.58 | 35.48 | 35.58 | 7,244 | +0.08(+0.23%) |
Aug 09, 2021 | 35.59 | 35.59 | 35.44 | 35.49 | 20,878 | -0.10(-0.29%) |
Aug 06, 2021 | 35.73 | 35.73 | 35.56 | 35.59 | 13,702 | -0.29(-0.80%) |
Aug 05, 2021 | 35.83 | 35.92 | 35.81 | 35.88 | 18,869 | +0.20(+0.56%) |
Aug 04, 2021 | 35.88 | 35.88 | 35.68 | 35.68 | 26,438 | -0.13(-0.35%) |
Aug 03, 2021 | 35.74 | 35.83 | 35.56 | 35.81 | 21,025 | +0.12(+0.34%) |
Aug 02, 2021 | 35.80 | 35.85 | 35.65 | 35.69 | 12,101 | +0.20(+0.57%) |
Jul 30, 2021 | 35.56 | 35.56 | 35.47 | 35.48 | 6,674 | -0.29(-0.80%) |
Jul 29, 2021 | 35.78 | 35.83 | 35.72 | 35.77 | 25,690 | +0.23(+0.66%) |
Jul 28, 2021 | 35.45 | 35.60 | 35.37 | 35.54 | 15,930 | +0.21(+0.59%) |
Jul 27, 2021 | 35.38 | 35.38 | 35.15 | 35.33 | 21,249 | -0.17(-0.47%) |
Jul 26, 2021 | 35.34 | 35.49 | 35.34 | 35.49 | 20,567 | +0.14(+0.39%) |
Jul 23, 2021 | 35.36 | 35.36 | 35.19 | 35.35 | 34,257 | +0.22(+0.62%) |
Jul 22, 2021 | 35.33 | 35.33 | 35.06 | 35.14 | 23,262 | +0.05(+0.14%) |
Jul 21, 2021 | 34.80 | 35.11 | 34.80 | 35.09 | 17,797 | +0.49(+1.41%) |
Jul 20, 2021 | 34.21 | 34.62 | 34.21 | 34.60 | 26,355 | +0.39(+1.14%) |
Jul 19, 2021 | 34.49 | 34.49 | 34.11 | 34.21 | 192,487 | -0.82(-2.35%) |
Jul 16, 2021 | 35.35 | 35.35 | 35.01 | 35.03 | 22,207 | -0.30(-0.86%) |
Jul 15, 2021 | 35.36 | 35.45 | 35.19 | 35.34 | 16,908 | -0.28(-0.78%) |
Jul 14, 2021 | 35.70 | 35.70 | 35.53 | 35.61 | 12,088 | +0.14(+0.39%) |
Jul 13, 2021 | 35.61 | 35.65 | 35.47 | 35.47 | 11,224 | -0.21(-0.58%) |
Jul 12, 2021 | 35.59 | 35.77 | 35.54 | 35.68 | 15,709 | +0.10(+0.27%) |
Jul 09, 2021 | 35.40 | 35.59 | 35.40 | 35.59 | 12,568 | +0.52(+1.47%) |
Jul 08, 2021 | 34.97 | 35.09 | 34.85 | 35.07 | 82,570 | -0.48(-1.35%) |
Jul 07, 2021 | 35.63 | 35.65 | 35.47 | 35.55 | 10,832 | -0.02(-0.05%) |
Jul 06, 2021 | 35.82 | 35.82 | 35.39 | 35.57 | 35,109 | -0.14(-0.39%) |
Jul 02, 2021 | 35.61 | 35.72 | 35.49 | 35.71 | 8,861 | +0.29(+0.81%) |
Jul 01, 2021 | 35.39 | 35.48 | 35.26 | 35.42 | 21,820 | +0.08(+0.24%) |
Jun 30, 2021 | 35.33 | 35.44 | 35.25 | 35.34 | 41,651 | -0.18(-0.52%) |
Jun 29, 2021 | 35.55 | 35.58 | 35.46 | 35.52 | 18,530 | -0.06(-0.16%) |
Jun 28, 2021 | 35.71 | 35.71 | 35.51 | 35.58 | 22,091 | -0.16(-0.44%) |
Jun 25, 2021 | 35.81 | 35.81 | 35.64 | 35.73 | 33,186 | +0.18(+0.49%) |
Jun 24, 2021 | 35.56 | 35.63 | 35.46 | 35.56 | 51,528 | +0.19(+0.53%) |
Jun 23, 2021 | 35.47 | 35.56 | 35.37 | 35.37 | 19,912 | -0.19(-0.53%) |
Jun 22, 2021 | 35.39 | 35.60 | 35.33 | 35.56 | 20,368 | +0.11(+0.31%) |
Jun 21, 2021 | 35.12 | 35.46 | 35.10 | 35.45 | 35,071 | +0.42(+1.19%) |
Jun 18, 2021 | 35.13 | 35.15 | 34.98 | 35.03 | 32,659 | -0.56(-1.57%) |
Jun 17, 2021 | 35.69 | 35.69 | 35.42 | 35.59 | 17,372 | -0.28(-0.79%) |
Jun 16, 2021 | 36.25 | 36.25 | 35.79 | 35.88 | 12,069 | -0.29(-0.81%) |
Jun 15, 2021 | 36.30 | 36.30 | 36.10 | 36.17 | 47,906 | -0.22(-0.61%) |
Jun 14, 2021 | 36.35 | 36.39 | 36.27 | 36.39 | 25,882 | +0.06(+0.16%) |
Jun 11, 2021 | 36.39 | 36.39 | 36.23 | 36.33 | 22,009 | -0.01(-0.04%) |
Jun 10, 2021 | 36.20 | 36.37 | 36.20 | 36.34 | 23,458 | +0.13(+0.36%) |
Jun 09, 2021 | 36.41 | 36.42 | 36.22 | 36.22 | 105,551 | -0.18(-0.50%) |
Jun 08, 2021 | 36.44 | 36.45 | 36.27 | 36.40 | 17,962 | +0.01(+0.03%) |
Jun 07, 2021 | 36.33 | 36.42 | 36.31 | 36.39 | 27,135 | +0.11(+0.30%) |
Jun 04, 2021 | 36.17 | 36.32 | 36.17 | 36.28 | 14,262 | +0.40(+1.10%) |
Jun 03, 2021 | 35.93 | 35.98 | 35.80 | 35.88 | 17,363 | -0.27(-0.74%) |
Jun 02, 2021 | 36.09 | 36.20 | 36.07 | 36.15 | 18,843 | +0.17(+0.49%) |