Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.99 | 33.30 | 32.53 | 32.86 | 1,010,715 | -0.22(-0.66%) |
Aug 30, 2021 | 32.81 | 33.25 | 32.63 | 33.08 | 672,319 | +0.28(+0.84%) |
Aug 27, 2021 | 31.84 | 33.09 | 31.84 | 32.80 | 802,921 | +0.99(+3.11%) |
Aug 26, 2021 | 31.31 | 32.10 | 31.20 | 31.82 | 855,348 | +0.48(+1.52%) |
Aug 25, 2021 | 30.81 | 31.89 | 30.73 | 31.34 | 596,072 | +0.53(+1.73%) |
Aug 24, 2021 | 31.33 | 31.33 | 30.74 | 30.81 | 1,122,088 | -0.46(-1.46%) |
Aug 23, 2021 | 31.29 | 31.45 | 30.31 | 31.26 | 726,674 | +0.22(+0.70%) |
Aug 20, 2021 | 30.68 | 31.21 | 30.39 | 31.05 | 833,591 | +0.36(+1.18%) |
Aug 19, 2021 | 31.53 | 31.97 | 30.21 | 30.68 | 1,724,814 | -1.25(-3.93%) |
Aug 18, 2021 | 32.77 | 33.22 | 31.91 | 31.94 | 756,670 | -0.95(-2.89%) |
Aug 17, 2021 | 33.22 | 33.27 | 32.26 | 32.89 | 666,175 | -0.85(-2.52%) |
Aug 16, 2021 | 33.44 | 34.04 | 32.87 | 33.74 | 518,175 | +0.27(+0.82%) |
Aug 13, 2021 | 33.60 | 33.69 | 33.16 | 33.47 | 501,645 | -0.26(-0.76%) |
Aug 12, 2021 | 33.82 | 34.21 | 33.51 | 33.72 | 435,630 | -0.23(-0.67%) |
Aug 11, 2021 | 34.20 | 34.20 | 33.49 | 33.95 | 442,426 | +0.02(+0.06%) |
Aug 10, 2021 | 33.82 | 34.50 | 33.40 | 33.93 | 457,684 | -0.04(-0.11%) |
Aug 09, 2021 | 35.03 | 35.03 | 33.88 | 33.97 | 1,313,129 | -1.27(-3.60%) |
Aug 06, 2021 | 37.67 | 38.08 | 34.57 | 35.24 | 1,026,132 | -1.71(-4.62%) |
Aug 05, 2021 | 36.49 | 37.21 | 36.17 | 36.94 | 790,264 | +0.50(+1.38%) |
Aug 04, 2021 | 37.03 | 37.19 | 36.33 | 36.44 | 377,991 | -1.13(-3.00%) |
Aug 03, 2021 | 37.25 | 37.64 | 36.47 | 37.57 | 529,566 | +0.30(+0.81%) |
Aug 02, 2021 | 37.34 | 38.11 | 37.24 | 37.26 | 547,627 | -0.10(-0.28%) |
Jul 30, 2021 | 36.86 | 37.64 | 36.78 | 37.37 | 581,579 | +0.27(+0.74%) |
Jul 29, 2021 | 37.39 | 37.68 | 37.07 | 37.09 | 497,115 | +0.09(+0.26%) |
Jul 28, 2021 | 36.75 | 37.34 | 36.17 | 37.00 | 326,619 | +0.24(+0.64%) |
Jul 27, 2021 | 36.87 | 37.09 | 36.41 | 36.76 | 508,334 | -0.14(-0.39%) |
Jul 26, 2021 | 37.22 | 37.56 | 36.26 | 36.90 | 590,882 | -0.27(-0.71%) |
Jul 23, 2021 | 37.05 | 37.35 | 36.97 | 37.17 | 315,780 | +0.45(+1.21%) |
Jul 22, 2021 | 37.84 | 37.84 | 36.70 | 36.72 | 386,393 | -1.34(-3.51%) |
Jul 21, 2021 | 37.88 | 38.53 | 37.80 | 38.06 | 520,057 | +0.45(+1.21%) |
Jul 20, 2021 | 36.35 | 37.93 | 36.31 | 37.61 | 827,336 | +1.74(+4.86%) |
Jul 19, 2021 | 35.76 | 36.59 | 35.34 | 35.86 | 635,182 | -0.83(-2.27%) |
Jul 16, 2021 | 37.28 | 37.28 | 36.54 | 36.70 | 468,561 | -0.31(-0.84%) |
Jul 15, 2021 | 37.26 | 37.57 | 36.46 | 37.01 | 658,732 | -0.52(-1.39%) |
Jul 14, 2021 | 39.31 | 39.59 | 37.31 | 37.53 | 1,132,972 | -1.32(-3.39%) |
Jul 13, 2021 | 38.97 | 39.26 | 38.58 | 38.85 | 668,502 | -0.19(-0.49%) |
Jul 12, 2021 | 38.51 | 39.12 | 38.26 | 39.04 | 729,326 | +0.20(+0.51%) |
Jul 09, 2021 | 38.77 | 39.17 | 38.53 | 38.84 | 397,291 | +0.62(+1.61%) |
Jul 08, 2021 | 38.23 | 38.84 | 37.62 | 38.22 | 692,499 | -0.59(-1.51%) |
Jul 07, 2021 | 39.08 | 39.49 | 38.55 | 38.81 | 771,773 | -0.36(-0.92%) |
Jul 06, 2021 | 40.47 | 40.47 | 38.94 | 39.17 | 956,806 | -1.22(-3.03%) |
Jul 02, 2021 | 40.19 | 40.70 | 39.92 | 40.39 | 343,180 | +0.33(+0.83%) |
Jul 01, 2021 | 40.24 | 40.49 | 39.93 | 40.06 | 483,371 | +0.03(+0.07%) |
Jun 30, 2021 | 38.56 | 40.07 | 38.52 | 40.03 | 892,325 | +1.41(+3.65%) |
Jun 29, 2021 | 39.67 | 39.91 | 38.50 | 38.62 | 754,180 | -0.89(-2.25%) |
Jun 28, 2021 | 40.92 | 40.97 | 39.32 | 39.51 | 1,009,317 | -1.30(-3.18%) |
Jun 25, 2021 | 40.44 | 41.30 | 40.29 | 40.81 | 1,462,696 | +0.51(+1.27%) |
Jun 24, 2021 | 39.28 | 40.49 | 38.89 | 40.30 | 777,445 | +1.45(+3.73%) |
Jun 23, 2021 | 39.73 | 39.77 | 38.78 | 38.85 | 988,994 | -0.67(-1.70%) |
Jun 22, 2021 | 39.62 | 40.15 | 39.31 | 39.52 | 1,343,454 | -0.26(-0.64%) |
Jun 21, 2021 | 39.01 | 40.50 | 38.81 | 39.78 | 1,597,374 | +1.12(+2.89%) |
Jun 18, 2021 | 39.43 | 40.17 | 38.62 | 38.66 | 1,975,069 | -1.36(-3.41%) |
Jun 17, 2021 | 40.11 | 40.69 | 38.98 | 40.02 | 2,809,798 | -0.26(-0.63%) |
Jun 16, 2021 | 40.30 | 40.97 | 40.00 | 40.28 | 986,279 | -0.14(-0.35%) |
Jun 15, 2021 | 39.60 | 40.63 | 39.56 | 40.42 | 961,474 | +0.99(+2.52%) |
Jun 14, 2021 | 39.46 | 39.78 | 39.18 | 39.42 | 805,467 | -0.04(-0.10%) |
Jun 11, 2021 | 39.01 | 39.48 | 38.86 | 39.46 | 564,339 | +0.55(+1.41%) |
Jun 10, 2021 | 38.44 | 39.24 | 38.39 | 38.91 | 782,322 | +0.63(+1.66%) |
Jun 09, 2021 | 38.27 | 38.44 | 37.83 | 38.28 | 581,124 | +0.26(+0.67%) |
Jun 08, 2021 | 38.07 | 38.07 | 37.54 | 38.02 | 504,634 | +0.13(+0.35%) |
Jun 07, 2021 | 37.87 | 38.26 | 37.70 | 37.89 | 568,850 | +0.06(+0.15%) |
Jun 04, 2021 | 37.59 | 37.96 | 37.51 | 37.83 | 426,421 | +0.37(+0.99%) |
Jun 03, 2021 | 37.39 | 37.58 | 36.46 | 37.46 | 709,231 | -0.11(-0.30%) |
Jun 02, 2021 | 38.05 | 38.35 | 37.33 | 37.58 | 841,529 | -0.41(-1.07%) |