Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.13 | 38.61 | 37.90 | 38.44 | 177,497 | +0.45(+1.18%) |
Aug 30, 2021 | 39.36 | 39.36 | 37.93 | 37.99 | 139,360 | -1.20(-3.06%) |
Aug 27, 2021 | 37.86 | 39.26 | 37.68 | 39.19 | 171,341 | +1.49(+3.96%) |
Aug 26, 2021 | 38.59 | 38.59 | 37.65 | 37.70 | 132,652 | -0.65(-1.70%) |
Aug 25, 2021 | 38.14 | 38.65 | 37.82 | 38.35 | 132,832 | +0.32(+0.84%) |
Aug 24, 2021 | 37.67 | 38.28 | 37.67 | 38.03 | 105,021 | +0.03(+0.07%) |
Aug 23, 2021 | 37.84 | 38.24 | 37.68 | 38.01 | 125,280 | +0.52(+1.39%) |
Aug 20, 2021 | 36.62 | 37.63 | 36.48 | 37.48 | 198,912 | +0.72(+1.97%) |
Aug 19, 2021 | 36.98 | 37.34 | 36.16 | 36.76 | 191,137 | -0.63(-1.68%) |
Aug 18, 2021 | 37.72 | 38.29 | 37.34 | 37.39 | 189,005 | -0.45(-1.19%) |
Aug 17, 2021 | 38.01 | 38.21 | 37.48 | 37.84 | 153,494 | -0.44(-1.15%) |
Aug 16, 2021 | 38.36 | 38.44 | 37.65 | 38.28 | 151,906 | -0.13(-0.34%) |
Aug 13, 2021 | 39.02 | 39.19 | 37.65 | 38.41 | 176,520 | -0.60(-1.54%) |
Aug 12, 2021 | 39.35 | 39.41 | 38.97 | 39.01 | 132,614 | -0.31(-0.79%) |
Aug 11, 2021 | 38.98 | 39.42 | 38.45 | 39.32 | 135,268 | +0.33(+0.84%) |
Aug 10, 2021 | 38.19 | 39.05 | 38.00 | 38.99 | 120,041 | +0.78(+2.03%) |
Aug 09, 2021 | 38.60 | 38.72 | 38.08 | 38.22 | 103,624 | -0.37(-0.95%) |
Aug 06, 2021 | 37.54 | 38.85 | 37.54 | 38.58 | 133,491 | +1.31(+3.52%) |
Aug 05, 2021 | 36.79 | 37.31 | 36.57 | 37.27 | 158,811 | +0.65(+1.77%) |
Aug 04, 2021 | 36.20 | 36.93 | 36.12 | 36.62 | 117,040 | -0.16(-0.43%) |
Aug 03, 2021 | 36.22 | 37.00 | 35.83 | 36.78 | 113,737 | +0.69(+1.92%) |
Aug 02, 2021 | 36.45 | 37.22 | 36.07 | 36.09 | 145,516 | -0.33(-0.91%) |
Jul 30, 2021 | 36.74 | 37.17 | 36.32 | 36.42 | 152,150 | -0.42(-1.14%) |
Jul 29, 2021 | 36.93 | 37.19 | 36.26 | 36.84 | 135,676 | +0.38(+1.03%) |
Jul 28, 2021 | 36.02 | 36.72 | 35.49 | 36.47 | 143,895 | +0.74(+2.08%) |
Jul 27, 2021 | 35.20 | 36.12 | 35.12 | 35.72 | 104,906 | +0.08(+0.22%) |
Jul 26, 2021 | 35.37 | 36.08 | 35.37 | 35.64 | 96,785 | +0.30(+0.84%) |
Jul 23, 2021 | 35.30 | 35.80 | 34.90 | 35.34 | 99,798 | +0.31(+0.87%) |
Jul 22, 2021 | 37.32 | 37.32 | 34.90 | 35.04 | 159,742 | -2.08(-5.59%) |
Jul 21, 2021 | 37.19 | 37.65 | 36.09 | 37.11 | 116,678 | +0.45(+1.22%) |
Jul 20, 2021 | 35.91 | 37.60 | 35.91 | 36.67 | 237,530 | +0.81(+2.25%) |
Jul 19, 2021 | 35.98 | 36.55 | 35.59 | 35.86 | 200,367 | -1.23(-3.33%) |
Jul 16, 2021 | 38.25 | 38.25 | 37.01 | 37.10 | 145,937 | -0.71(-1.88%) |
Jul 15, 2021 | 37.04 | 37.95 | 36.79 | 37.81 | 113,766 | +0.43(+1.15%) |
Jul 14, 2021 | 37.32 | 37.81 | 37.04 | 37.38 | 127,494 | +0.18(+0.47%) |
Jul 13, 2021 | 37.68 | 37.97 | 36.88 | 37.20 | 147,377 | -0.63(-1.67%) |
Jul 12, 2021 | 37.80 | 37.98 | 37.52 | 37.83 | 165,057 | -0.39(-1.03%) |
Jul 09, 2021 | 37.66 | 38.25 | 37.33 | 38.23 | 231,311 | +1.37(+3.73%) |
Jul 08, 2021 | 36.41 | 37.29 | 36.31 | 36.85 | 148,448 | -0.60(-1.59%) |
Jul 07, 2021 | 37.07 | 37.88 | 37.03 | 37.45 | 137,883 | +0.13(+0.35%) |
Jul 06, 2021 | 38.01 | 38.23 | 36.69 | 37.31 | 141,724 | -0.91(-2.38%) |
Jul 02, 2021 | 38.66 | 38.66 | 38.12 | 38.23 | 86,306 | -0.64(-1.64%) |
Jul 01, 2021 | 38.99 | 39.29 | 38.60 | 38.87 | 120,330 | +0.22(+0.57%) |
Jun 30, 2021 | 38.41 | 38.91 | 38.37 | 38.65 | 135,410 | +0.10(+0.25%) |
Jun 29, 2021 | 38.31 | 39.15 | 38.30 | 38.55 | 111,069 | -0.07(-0.18%) |
Jun 28, 2021 | 39.99 | 39.99 | 38.53 | 38.62 | 232,975 | -1.66(-4.11%) |
Jun 25, 2021 | 40.68 | 40.99 | 40.12 | 40.27 | 920,012 | -0.04(-0.09%) |
Jun 24, 2021 | 39.49 | 40.40 | 39.40 | 40.31 | 165,105 | +0.86(+2.18%) |
Jun 23, 2021 | 39.24 | 39.85 | 38.99 | 39.45 | 230,434 | +0.50(+1.28%) |
Jun 22, 2021 | 38.73 | 39.22 | 38.32 | 38.95 | 151,241 | +0.01(+0.02%) |
Jun 21, 2021 | 37.80 | 39.29 | 37.80 | 38.94 | 197,979 | +1.63(+4.37%) |
Jun 18, 2021 | 38.19 | 38.30 | 36.28 | 37.31 | 435,323 | -1.72(-4.40%) |
Jun 17, 2021 | 40.81 | 40.81 | 38.90 | 39.03 | 180,113 | -1.56(-3.84%) |
Jun 16, 2021 | 39.89 | 40.81 | 39.41 | 40.59 | 125,166 | +0.45(+1.11%) |
Jun 15, 2021 | 39.61 | 40.55 | 39.29 | 40.14 | 133,017 | +0.64(+1.62%) |
Jun 14, 2021 | 40.43 | 40.51 | 39.15 | 39.50 | 106,856 | -0.80(-1.98%) |
Jun 11, 2021 | 40.34 | 40.63 | 39.91 | 40.30 | 111,194 | +0.23(+0.57%) |
Jun 10, 2021 | 41.05 | 41.05 | 40.05 | 40.07 | 164,221 | -0.46(-1.15%) |
Jun 09, 2021 | 41.12 | 41.25 | 38.43 | 40.54 | 147,591 | -0.83(-2.01%) |
Jun 08, 2021 | 41.19 | 41.71 | 40.56 | 41.37 | 144,504 | +0.02(+0.04%) |
Jun 07, 2021 | 41.43 | 41.61 | 41.02 | 41.35 | 190,423 | -0.05(-0.13%) |
Jun 04, 2021 | 41.41 | 41.46 | 40.93 | 41.40 | 94,419 | +0.05(+0.13%) |
Jun 03, 2021 | 41.15 | 41.52 | 40.84 | 41.35 | 117,310 | +0.19(+0.47%) |
Jun 02, 2021 | 41.28 | 41.46 | 40.90 | 41.16 | 210,861 | -0.07(-0.17%) |