Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 42.98 | 43.64 | 42.87 | 43.47 | 84,759 | +0.45(+1.05%) |
Aug 30, 2021 | 42.33 | 43.26 | 41.80 | 43.02 | 104,011 | +1.24(+2.97%) |
Aug 27, 2021 | 40.35 | 42.09 | 40.35 | 41.78 | 99,629 | +1.56(+3.88%) |
Aug 26, 2021 | 40.70 | 40.92 | 39.56 | 40.22 | 62,195 | +0.07(+0.17%) |
Aug 25, 2021 | 39.00 | 40.70 | 38.76 | 40.15 | 135,839 | +1.76(+4.58%) |
Aug 24, 2021 | 38.95 | 38.99 | 38.32 | 38.39 | 22,361 | -0.35(-0.90%) |
Aug 23, 2021 | 37.50 | 38.93 | 37.50 | 38.74 | 41,612 | +1.22(+3.25%) |
Aug 20, 2021 | 36.83 | 37.58 | 35.91 | 37.52 | 75,721 | +0.50(+1.35%) |
Aug 19, 2021 | 36.80 | 37.79 | 36.48 | 37.02 | 62,560 | +0.27(+0.73%) |
Aug 18, 2021 | 37.11 | 37.81 | 36.67 | 36.75 | 54,949 | +0.00(+0.00%) |
Aug 17, 2021 | 36.15 | 37.21 | 36.15 | 36.75 | 66,175 | +0.23(+0.63%) |
Aug 16, 2021 | 36.23 | 36.90 | 35.67 | 36.52 | 57,479 | +0.08(+0.22%) |
Aug 13, 2021 | 36.53 | 37.06 | 36.18 | 36.44 | 24,969 | +0.14(+0.39%) |
Aug 12, 2021 | 35.98 | 38.12 | 35.98 | 36.30 | 95,437 | -0.01(-0.03%) |
Aug 11, 2021 | 36.30 | 36.36 | 35.75 | 36.31 | 16,935 | +0.14(+0.39%) |
Aug 10, 2021 | 35.73 | 36.54 | 35.72 | 36.17 | 36,323 | +0.53(+1.49%) |
Aug 09, 2021 | 36.51 | 36.64 | 35.60 | 35.64 | 27,448 | -1.17(-3.18%) |
Aug 06, 2021 | 38.00 | 38.00 | 36.69 | 36.81 | 30,698 | -1.05(-2.77%) |
Aug 05, 2021 | 37.11 | 38.04 | 36.83 | 37.86 | 62,053 | +0.69(+1.86%) |
Aug 04, 2021 | 37.39 | 37.67 | 36.97 | 37.17 | 59,582 | -0.59(-1.56%) |
Aug 03, 2021 | 37.31 | 38.28 | 36.80 | 37.76 | 55,628 | +0.71(+1.92%) |
Aug 02, 2021 | 36.44 | 37.52 | 36.44 | 37.05 | 85,429 | +0.46(+1.26%) |
Jul 30, 2021 | 36.35 | 36.94 | 36.35 | 36.59 | 41,598 | -0.11(-0.30%) |
Jul 29, 2021 | 37.05 | 37.05 | 36.58 | 36.70 | 48,526 | -0.16(-0.43%) |
Jul 28, 2021 | 36.92 | 36.93 | 36.50 | 36.86 | 69,842 | -0.08(-0.22%) |
Jul 27, 2021 | 36.60 | 37.01 | 36.60 | 36.94 | 56,248 | -0.18(-0.48%) |
Jul 26, 2021 | 37.23 | 37.30 | 36.71 | 37.12 | 57,689 | -0.15(-0.40%) |
Jul 23, 2021 | 37.05 | 37.50 | 36.65 | 37.27 | 35,771 | +0.31(+0.84%) |
Jul 22, 2021 | 36.25 | 37.12 | 36.25 | 36.96 | 33,775 | +0.46(+1.26%) |
Jul 21, 2021 | 36.44 | 36.72 | 35.93 | 36.50 | 46,514 | +0.44(+1.22%) |
Jul 20, 2021 | 34.73 | 36.60 | 34.73 | 36.06 | 50,125 | +1.29(+3.71%) |
Jul 19, 2021 | 34.64 | 35.24 | 34.13 | 34.77 | 39,810 | -0.72(-2.03%) |
Jul 16, 2021 | 36.06 | 36.10 | 35.35 | 35.49 | 20,692 | -0.17(-0.48%) |
Jul 15, 2021 | 35.28 | 35.87 | 34.79 | 35.66 | 46,153 | -0.07(-0.20%) |
Jul 14, 2021 | 36.90 | 36.90 | 35.53 | 35.73 | 31,013 | -1.02(-2.78%) |
Jul 13, 2021 | 37.65 | 38.20 | 36.65 | 36.75 | 39,868 | -0.98(-2.60%) |
Jul 12, 2021 | 37.10 | 37.84 | 36.33 | 37.73 | 63,795 | +0.20(+0.53%) |
Jul 09, 2021 | 35.92 | 38.04 | 35.92 | 37.53 | 88,714 | +2.00(+5.63%) |
Jul 08, 2021 | 35.54 | 36.48 | 34.91 | 35.53 | 60,839 | -0.88(-2.42%) |
Jul 07, 2021 | 36.51 | 36.71 | 35.91 | 36.41 | 239,281 | +0.28(+0.77%) |
Jul 06, 2021 | 35.00 | 36.50 | 35.00 | 36.13 | 128,343 | +1.84(+5.37%) |
Jul 02, 2021 | 37.76 | 38.92 | 33.41 | 34.29 | 290,747 | -1.71(-4.75%) |
Jul 01, 2021 | 35.31 | 38.66 | 35.03 | 36.00 | 280,445 | +3.65(+11.28%) |
Jun 30, 2021 | 32.27 | 33.16 | 31.90 | 32.35 | 82,339 | +0.10(+0.31%) |
Jun 29, 2021 | 32.23 | 32.47 | 31.88 | 32.25 | 33,372 | +0.48(+1.51%) |
Jun 28, 2021 | 32.98 | 32.98 | 31.59 | 31.77 | 25,003 | -0.92(-2.81%) |
Jun 25, 2021 | 33.01 | 33.40 | 32.54 | 32.69 | 199,568 | -0.31(-0.94%) |
Jun 24, 2021 | 32.25 | 33.00 | 32.12 | 33.00 | 27,414 | +0.70(+2.17%) |
Jun 23, 2021 | 32.34 | 32.64 | 32.00 | 32.30 | 42,993 | -0.30(-0.92%) |
Jun 22, 2021 | 32.38 | 32.78 | 31.75 | 32.60 | 36,690 | +0.03(+0.09%) |
Jun 21, 2021 | 31.82 | 32.69 | 31.22 | 32.57 | 56,811 | +1.08(+3.43%) |
Jun 18, 2021 | 31.30 | 31.59 | 30.98 | 31.49 | 74,102 | -0.71(-2.20%) |
Jun 17, 2021 | 31.00 | 32.31 | 31.00 | 32.20 | 47,518 | +0.57(+1.80%) |
Jun 16, 2021 | 31.79 | 31.93 | 31.29 | 31.63 | 30,280 | -0.21(-0.66%) |
Jun 15, 2021 | 31.32 | 31.91 | 30.27 | 31.84 | 66,596 | +1.11(+3.61%) |
Jun 14, 2021 | 31.41 | 31.41 | 30.54 | 30.73 | 14,305 | -0.56(-1.79%) |
Jun 11, 2021 | 31.28 | 31.74 | 30.77 | 31.29 | 42,385 | +0.20(+0.64%) |
Jun 10, 2021 | 32.41 | 32.41 | 30.85 | 31.09 | 43,759 | -1.24(-3.84%) |
Jun 09, 2021 | 32.12 | 32.91 | 32.00 | 32.33 | 92,207 | +0.14(+0.43%) |
Jun 08, 2021 | 31.25 | 32.25 | 31.25 | 32.19 | 44,750 | +0.55(+1.74%) |
Jun 07, 2021 | 31.33 | 31.72 | 31.27 | 31.64 | 60,254 | +0.31(+0.99%) |
Jun 04, 2021 | 31.00 | 31.54 | 30.99 | 31.33 | 25,231 | +0.21(+0.67%) |
Jun 03, 2021 | 31.25 | 31.35 | 31.04 | 31.12 | 23,333 | -0.20(-0.64%) |
Jun 02, 2021 | 31.47 | 31.70 | 31.02 | 31.32 | 16,328 | -0.11(-0.35%) |