Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.86 | 34.32 | 32.89 | 33.02 | 3,253,085 | -0.94(-2.77%) |
Aug 30, 2021 | 34.59 | 34.66 | 33.56 | 33.96 | 2,125,002 | -0.58(-1.68%) |
Aug 27, 2021 | 35.19 | 35.34 | 34.44 | 34.54 | 2,840,212 | -0.59(-1.68%) |
Aug 26, 2021 | 36.60 | 36.80 | 34.90 | 35.13 | 3,976,313 | -1.73(-4.69%) |
Aug 25, 2021 | 38.15 | 38.49 | 36.42 | 36.86 | 7,175,976 | -3.87(-9.50%) |
Aug 24, 2021 | 38.75 | 41.03 | 38.71 | 40.73 | 5,303,571 | +2.10(+5.44%) |
Aug 23, 2021 | 38.37 | 39.35 | 38.09 | 38.63 | 1,873,476 | +0.82(+2.17%) |
Aug 20, 2021 | 36.89 | 37.83 | 36.15 | 37.81 | 1,801,685 | +1.29(+3.53%) |
Aug 19, 2021 | 35.36 | 36.71 | 35.12 | 36.52 | 2,284,697 | +0.84(+2.35%) |
Aug 18, 2021 | 35.50 | 36.52 | 35.40 | 35.68 | 1,506,962 | +0.01(+0.03%) |
Aug 17, 2021 | 36.69 | 36.73 | 35.54 | 35.67 | 2,175,017 | -1.81(-4.83%) |
Aug 16, 2021 | 37.62 | 38.18 | 36.90 | 37.48 | 929,147 | -0.46(-1.21%) |
Aug 13, 2021 | 38.74 | 38.80 | 37.68 | 37.94 | 660,111 | -1.01(-2.59%) |
Aug 12, 2021 | 39.90 | 40.23 | 38.66 | 38.95 | 1,093,695 | -0.54(-1.37%) |
Aug 11, 2021 | 39.51 | 40.04 | 38.88 | 39.49 | 1,537,640 | -0.09(-0.23%) |
Aug 10, 2021 | 38.38 | 40.56 | 38.38 | 39.58 | 1,909,099 | +1.05(+2.73%) |
Aug 09, 2021 | 38.62 | 38.76 | 37.72 | 38.53 | 1,164,223 | -0.21(-0.54%) |
Aug 06, 2021 | 37.90 | 38.81 | 37.88 | 38.74 | 981,271 | +1.24(+3.31%) |
Aug 05, 2021 | 36.02 | 37.77 | 36.02 | 37.50 | 1,286,071 | +1.88(+5.28%) |
Aug 04, 2021 | 36.83 | 37.20 | 35.33 | 35.62 | 1,678,314 | -1.62(-4.35%) |
Aug 03, 2021 | 37.09 | 37.50 | 35.44 | 37.24 | 1,906,952 | +0.55(+1.50%) |
Aug 02, 2021 | 37.60 | 37.78 | 36.28 | 36.69 | 2,106,303 | -0.48(-1.29%) |
Jul 30, 2021 | 36.24 | 38.25 | 36.23 | 37.17 | 1,174,674 | +0.70(+1.92%) |
Jul 29, 2021 | 37.11 | 37.50 | 36.24 | 36.47 | 1,899,822 | -0.15(-0.41%) |
Jul 28, 2021 | 36.77 | 37.12 | 35.90 | 36.62 | 848,379 | +0.22(+0.60%) |
Jul 27, 2021 | 36.87 | 37.32 | 35.79 | 36.40 | 960,019 | -1.10(-2.93%) |
Jul 26, 2021 | 36.83 | 37.58 | 36.50 | 37.50 | 844,046 | +1.06(+2.91%) |
Jul 23, 2021 | 37.21 | 37.21 | 35.89 | 36.44 | 1,641,066 | -0.30(-0.82%) |
Jul 22, 2021 | 37.57 | 37.57 | 36.28 | 36.74 | 1,344,242 | -0.76(-2.03%) |
Jul 21, 2021 | 37.19 | 38.22 | 37.05 | 37.50 | 910,148 | +0.53(+1.43%) |
Jul 20, 2021 | 35.63 | 37.28 | 35.31 | 36.97 | 1,452,838 | +1.43(+4.02%) |
Jul 19, 2021 | 35.40 | 36.76 | 35.17 | 35.54 | 1,655,422 | -1.35(-3.66%) |
Jul 16, 2021 | 38.39 | 38.39 | 36.84 | 36.89 | 1,568,540 | -1.04(-2.74%) |
Jul 15, 2021 | 38.89 | 39.07 | 36.51 | 37.93 | 1,858,478 | -1.39(-3.54%) |
Jul 14, 2021 | 39.98 | 40.88 | 39.29 | 39.32 | 1,164,820 | -0.26(-0.66%) |
Jul 13, 2021 | 40.16 | 40.44 | 39.22 | 39.58 | 728,827 | -0.91(-2.25%) |
Jul 12, 2021 | 39.37 | 40.85 | 38.89 | 40.49 | 1,525,817 | +0.79(+1.99%) |
Jul 09, 2021 | 39.01 | 40.38 | 39.01 | 39.70 | 1,276,401 | +1.35(+3.52%) |
Jul 08, 2021 | 37.36 | 38.66 | 36.39 | 38.35 | 2,086,603 | -0.05(-0.13%) |
Jul 07, 2021 | 39.62 | 39.94 | 38.35 | 38.40 | 1,639,359 | -1.21(-3.05%) |
Jul 06, 2021 | 40.57 | 40.58 | 38.54 | 39.61 | 1,487,306 | -0.76(-1.88%) |
Jul 02, 2021 | 40.93 | 41.01 | 40.20 | 40.37 | 1,039,962 | -0.64(-1.56%) |
Jul 01, 2021 | 41.58 | 42.03 | 40.83 | 41.01 | 1,217,859 | -0.21(-0.51%) |
Jun 30, 2021 | 40.16 | 41.39 | 39.88 | 41.22 | 1,485,424 | +1.34(+3.36%) |
Jun 29, 2021 | 39.71 | 40.67 | 39.50 | 39.88 | 1,513,991 | +0.07(+0.18%) |
Jun 28, 2021 | 41.50 | 41.78 | 39.26 | 39.81 | 1,646,255 | -1.39(-3.37%) |
Jun 25, 2021 | 40.81 | 42.10 | 40.81 | 41.20 | 4,165,783 | +0.79(+1.95%) |
Jun 24, 2021 | 40.24 | 40.55 | 39.59 | 40.41 | 1,251,607 | +0.37(+0.92%) |
Jun 23, 2021 | 38.85 | 40.27 | 38.57 | 40.04 | 2,225,971 | +1.60(+4.16%) |
Jun 22, 2021 | 36.50 | 38.48 | 36.19 | 38.44 | 3,005,325 | +1.72(+4.68%) |
Jun 21, 2021 | 37.71 | 38.30 | 36.67 | 36.72 | 2,424,514 | -0.49(-1.32%) |
Jun 18, 2021 | 37.40 | 37.62 | 36.67 | 37.21 | 2,938,353 | -0.92(-2.41%) |
Jun 17, 2021 | 38.97 | 39.89 | 37.51 | 38.13 | 1,754,265 | -0.80(-2.05%) |
Jun 16, 2021 | 37.90 | 39.12 | 37.39 | 38.93 | 1,453,649 | +0.85(+2.23%) |
Jun 15, 2021 | 38.55 | 39.00 | 37.31 | 38.08 | 1,912,020 | -0.46(-1.19%) |
Jun 14, 2021 | 38.64 | 39.10 | 38.01 | 38.54 | 1,207,460 | -0.10(-0.26%) |
Jun 11, 2021 | 38.19 | 39.48 | 38.19 | 38.64 | 1,867,895 | +0.56(+1.47%) |
Jun 10, 2021 | 38.13 | 39.02 | 37.80 | 38.08 | 1,965,831 | +0.25(+0.66%) |
Jun 09, 2021 | 38.90 | 39.05 | 37.71 | 37.83 | 1,909,724 | -0.97(-2.50%) |
Jun 08, 2021 | 38.13 | 39.12 | 37.37 | 38.80 | 1,346,527 | +0.63(+1.65%) |
Jun 07, 2021 | 37.29 | 38.72 | 37.29 | 38.17 | 2,045,466 | +0.97(+2.61%) |
Jun 04, 2021 | 37.28 | 37.77 | 36.02 | 37.20 | 2,102,497 | +0.06(+0.16%) |
Jun 03, 2021 | 37.40 | 38.05 | 36.59 | 37.14 | 1,292,509 | -0.73(-1.93%) |
Jun 02, 2021 | 38.83 | 39.13 | 37.32 | 37.87 | 2,107,829 | -0.90(-2.32%) |