Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.21 | 36.73 | 35.94 | 36.62 | 84,648 | +0.37(+1.02%) |
Aug 30, 2021 | 36.92 | 36.92 | 36.15 | 36.25 | 132,833 | -0.60(-1.63%) |
Aug 27, 2021 | 35.77 | 36.87 | 35.77 | 36.85 | 74,856 | +1.28(+3.59%) |
Aug 26, 2021 | 36.26 | 36.26 | 35.53 | 35.58 | 58,404 | -0.65(-1.79%) |
Aug 25, 2021 | 36.40 | 36.67 | 36.14 | 36.22 | 100,015 | -0.18(-0.48%) |
Aug 24, 2021 | 36.31 | 36.77 | 36.24 | 36.40 | 44,065 | -0.25(-0.68%) |
Aug 23, 2021 | 36.79 | 36.79 | 36.22 | 36.65 | 47,775 | +0.13(+0.35%) |
Aug 20, 2021 | 36.11 | 36.98 | 35.97 | 36.52 | 74,776 | +0.24(+0.66%) |
Aug 19, 2021 | 35.83 | 36.45 | 35.73 | 36.28 | 139,481 | +0.04(+0.10%) |
Aug 18, 2021 | 36.46 | 37.07 | 36.08 | 36.24 | 65,676 | -0.33(-0.91%) |
Aug 17, 2021 | 37.17 | 37.18 | 36.52 | 36.58 | 86,190 | -0.74(-1.99%) |
Aug 16, 2021 | 37.46 | 37.64 | 36.95 | 37.32 | 39,191 | -0.39(-1.03%) |
Aug 13, 2021 | 38.17 | 38.17 | 37.55 | 37.71 | 34,818 | -0.49(-1.28%) |
Aug 12, 2021 | 38.63 | 38.89 | 38.19 | 38.20 | 54,626 | -0.58(-1.50%) |
Aug 11, 2021 | 37.86 | 38.79 | 37.83 | 38.78 | 52,390 | +0.65(+1.70%) |
Aug 10, 2021 | 37.13 | 38.25 | 36.48 | 38.13 | 49,279 | +0.56(+1.50%) |
Aug 09, 2021 | 36.29 | 38.62 | 36.29 | 37.57 | 68,275 | -0.39(-1.02%) |
Aug 06, 2021 | 36.10 | 38.31 | 36.10 | 37.96 | 87,503 | +0.64(+1.71%) |
Aug 05, 2021 | 36.83 | 37.32 | 36.83 | 37.32 | 37,531 | +0.62(+1.69%) |
Aug 04, 2021 | 36.58 | 37.02 | 36.55 | 36.70 | 56,015 | -0.39(-1.05%) |
Aug 03, 2021 | 37.96 | 37.96 | 36.23 | 37.08 | 94,828 | +0.99(+2.75%) |
Aug 02, 2021 | 36.66 | 37.38 | 36.08 | 36.09 | 83,614 | -0.42(-1.14%) |
Jul 30, 2021 | 37.07 | 37.34 | 36.40 | 36.51 | 58,800 | -0.50(-1.35%) |
Jul 29, 2021 | 36.93 | 37.45 | 36.23 | 37.01 | 51,171 | +0.17(+0.45%) |
Jul 28, 2021 | 36.96 | 38.15 | 36.58 | 36.84 | 100,411 | -0.26(-0.70%) |
Jul 27, 2021 | 37.00 | 37.59 | 36.81 | 37.10 | 52,645 | -0.08(-0.22%) |
Jul 26, 2021 | 37.03 | 37.64 | 36.93 | 37.19 | 51,660 | +0.21(+0.58%) |
Jul 23, 2021 | 37.21 | 37.69 | 36.65 | 36.97 | 41,904 | +0.25(+0.68%) |
Jul 22, 2021 | 37.99 | 37.99 | 36.56 | 36.72 | 43,553 | -1.02(-2.70%) |
Jul 21, 2021 | 37.79 | 38.19 | 37.56 | 37.74 | 65,223 | +0.45(+1.22%) |
Jul 20, 2021 | 36.66 | 38.36 | 36.66 | 37.29 | 159,951 | +0.63(+1.72%) |
Jul 19, 2021 | 36.34 | 37.62 | 36.30 | 36.66 | 91,802 | -0.95(-2.54%) |
Jul 16, 2021 | 38.68 | 39.12 | 37.58 | 37.61 | 107,439 | -0.80(-2.07%) |
Jul 15, 2021 | 37.51 | 38.51 | 37.10 | 38.41 | 81,091 | +0.56(+1.47%) |
Jul 14, 2021 | 38.16 | 38.59 | 37.70 | 37.85 | 56,150 | -0.33(-0.87%) |
Jul 13, 2021 | 38.93 | 39.21 | 37.86 | 38.19 | 82,830 | -0.77(-1.97%) |
Jul 12, 2021 | 38.12 | 38.96 | 38.07 | 38.96 | 98,979 | +0.39(+1.01%) |
Jul 09, 2021 | 38.02 | 38.71 | 37.66 | 38.57 | 93,863 | +1.26(+3.38%) |
Jul 08, 2021 | 37.25 | 37.97 | 36.75 | 37.31 | 91,111 | -0.75(-1.97%) |
Jul 07, 2021 | 37.98 | 38.65 | 37.73 | 38.06 | 93,127 | -0.27(-0.70%) |
Jul 06, 2021 | 37.37 | 38.73 | 37.37 | 38.33 | 121,188 | -0.56(-1.45%) |
Jul 02, 2021 | 39.57 | 39.57 | 38.78 | 38.89 | 117,266 | -0.76(-1.92%) |
Jul 01, 2021 | 39.70 | 39.95 | 39.47 | 39.65 | 95,418 | +0.22(+0.56%) |
Jun 30, 2021 | 39.16 | 39.82 | 39.16 | 39.43 | 83,644 | +0.14(+0.35%) |
Jun 29, 2021 | 39.79 | 40.21 | 39.29 | 39.29 | 81,299 | -0.17(-0.42%) |
Jun 28, 2021 | 40.29 | 40.50 | 39.36 | 39.46 | 94,116 | -0.98(-2.43%) |
Jun 25, 2021 | 40.97 | 41.18 | 40.29 | 40.44 | 297,026 | -0.58(-1.42%) |
Jun 24, 2021 | 41.07 | 41.65 | 40.50 | 41.02 | 148,056 | +0.14(+0.34%) |
Jun 23, 2021 | 41.51 | 42.09 | 40.74 | 40.88 | 150,556 | -0.55(-1.32%) |
Jun 22, 2021 | 41.58 | 41.62 | 40.76 | 41.43 | 94,072 | -0.18(-0.42%) |
Jun 21, 2021 | 40.16 | 41.89 | 39.77 | 41.60 | 157,459 | +2.12(+5.37%) |
Jun 18, 2021 | 39.83 | 41.29 | 39.02 | 39.48 | 391,174 | -2.07(-4.99%) |
Jun 17, 2021 | 43.58 | 43.58 | 41.54 | 41.56 | 81,285 | -1.85(-4.27%) |
Jun 16, 2021 | 42.65 | 43.72 | 42.48 | 43.41 | 70,615 | +0.49(+1.14%) |
Jun 15, 2021 | 42.70 | 43.08 | 42.17 | 42.92 | 98,427 | +0.46(+1.09%) |
Jun 14, 2021 | 42.68 | 43.07 | 42.20 | 42.46 | 118,674 | -0.19(-0.43%) |
Jun 11, 2021 | 42.59 | 43.05 | 42.37 | 42.64 | 96,182 | +0.09(+0.22%) |
Jun 10, 2021 | 43.86 | 43.97 | 42.54 | 42.55 | 100,208 | -1.11(-2.55%) |
Jun 09, 2021 | 44.73 | 44.73 | 43.52 | 43.66 | 96,873 | -1.28(-2.85%) |
Jun 08, 2021 | 44.53 | 45.08 | 44.33 | 44.94 | 73,206 | +0.17(+0.37%) |
Jun 07, 2021 | 44.42 | 44.94 | 44.24 | 44.77 | 74,886 | +0.64(+1.44%) |
Jun 04, 2021 | 44.18 | 44.65 | 43.36 | 44.14 | 79,164 | -0.19(-0.44%) |
Jun 03, 2021 | 43.93 | 44.57 | 43.14 | 44.33 | 84,080 | +0.42(+0.96%) |
Jun 02, 2021 | 44.93 | 45.10 | 43.73 | 43.91 | 72,298 | -0.76(-1.71%) |