Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.98 | 35.04 | 34.59 | 34.74 | 31,306 | -1.30(-3.60%) |
Aug 30, 2021 | 36.61 | 36.79 | 35.87 | 36.04 | 5,354 | -0.13(-0.35%) |
Aug 27, 2021 | 36.48 | 36.48 | 35.94 | 36.17 | 18,859 | -0.52(-1.41%) |
Aug 26, 2021 | 36.46 | 36.74 | 36.26 | 36.68 | 32,613 | +1.08(+3.04%) |
Aug 25, 2021 | 35.59 | 35.90 | 35.44 | 35.60 | 47,878 | +0.52(+1.47%) |
Aug 24, 2021 | 36.02 | 36.02 | 34.99 | 35.08 | 20,244 | -2.63(-6.96%) |
Aug 23, 2021 | 38.42 | 38.63 | 37.65 | 37.71 | 28,084 | -1.45(-3.71%) |
Aug 20, 2021 | 39.50 | 39.60 | 38.81 | 39.16 | 24,472 | +0.68(+1.78%) |
Aug 19, 2021 | 38.51 | 38.65 | 38.19 | 38.48 | 19,291 | +1.40(+3.76%) |
Aug 18, 2021 | 36.63 | 36.94 | 36.36 | 37.08 | 8,470 | -0.51(-1.35%) |
Aug 17, 2021 | 37.59 | 37.69 | 37.03 | 37.59 | 61,131 | +1.97(+5.53%) |
Aug 16, 2021 | 35.54 | 36.01 | 35.54 | 35.62 | 18,301 | +1.16(+3.37%) |
Aug 13, 2021 | 34.56 | 34.61 | 34.45 | 34.46 | 11,192 | -0.03(-0.08%) |
Aug 12, 2021 | 34.49 | 34.59 | 34.36 | 34.49 | 23,398 | +0.95(+2.82%) |
Aug 11, 2021 | 33.30 | 33.80 | 33.15 | 33.54 | 20,476 | -0.52(-1.52%) |
Aug 10, 2021 | 33.73 | 34.23 | 33.72 | 34.06 | 14,107 | -0.80(-2.28%) |
Aug 09, 2021 | 35.26 | 35.29 | 34.75 | 34.85 | 10,691 | -1.29(-3.57%) |
Aug 06, 2021 | 35.71 | 36.33 | 35.66 | 36.15 | 14,939 | +0.83(+2.36%) |
Aug 05, 2021 | 35.34 | 35.47 | 35.09 | 35.31 | 8,565 | +0.68(+1.96%) |
Aug 04, 2021 | 34.89 | 34.89 | 34.30 | 34.63 | 13,204 | -0.95(-2.67%) |
Aug 03, 2021 | 35.77 | 35.95 | 35.56 | 35.58 | 6,603 | +0.49(+1.40%) |
Aug 02, 2021 | 35.16 | 35.42 | 34.77 | 35.09 | 71,052 | -0.93(-2.57%) |
Jul 30, 2021 | 36.69 | 36.69 | 35.77 | 36.02 | 39,517 | +0.64(+1.82%) |
Jul 29, 2021 | 34.88 | 35.79 | 34.88 | 35.38 | 12,701 | +0.89(+2.58%) |
Jul 28, 2021 | 36.83 | 36.83 | 34.35 | 34.49 | 56,795 | -4.68(-11.96%) |
Jul 27, 2021 | 39.79 | 40.79 | 39.01 | 39.17 | 109,634 | +2.42(+6.59%) |
Jul 26, 2021 | 35.95 | 36.86 | 35.67 | 36.75 | 38,563 | +3.51(+10.57%) |
Jul 23, 2021 | 32.74 | 33.47 | 32.74 | 33.24 | 18,024 | +1.63(+5.17%) |
Jul 22, 2021 | 31.57 | 31.64 | 31.57 | 31.61 | 1,771 | -0.20(-0.62%) |
Jul 21, 2021 | 32.50 | 32.50 | 31.80 | 31.80 | 12,081 | -0.32(-1.00%) |
Jul 20, 2021 | 32.44 | 32.47 | 31.96 | 32.13 | 14,155 | +0.40(+1.26%) |
Jul 19, 2021 | 31.79 | 32.16 | 31.73 | 31.73 | 21,520 | +0.82(+2.65%) |
Jul 16, 2021 | 30.37 | 30.99 | 30.37 | 30.91 | 9,028 | +0.39(+1.28%) |
Jul 15, 2021 | 30.54 | 30.63 | 30.41 | 30.52 | 11,407 | -0.58(-1.85%) |
Jul 14, 2021 | 30.63 | 31.09 | 30.63 | 31.09 | 24,239 | +0.28(+0.92%) |
Jul 13, 2021 | 30.85 | 31.16 | 30.56 | 30.81 | 7,262 | -0.76(-2.41%) |
Jul 12, 2021 | 31.56 | 31.62 | 31.49 | 31.57 | 2,531 | +0.25(+0.79%) |
Jul 09, 2021 | 31.98 | 32.12 | 31.17 | 31.32 | 10,320 | -1.86(-5.60%) |
Jul 08, 2021 | 33.28 | 33.49 | 33.00 | 33.18 | 30,668 | +1.87(+5.98%) |
Jul 07, 2021 | 30.92 | 31.31 | 30.78 | 31.31 | 8,265 | -0.04(-0.11%) |
Jul 06, 2021 | 30.94 | 31.43 | 30.92 | 31.34 | 13,813 | +1.67(+5.65%) |
Jul 02, 2021 | 29.80 | 29.91 | 29.67 | 29.67 | 16,518 | +0.66(+2.28%) |
Jul 01, 2021 | 28.68 | 29.32 | 28.68 | 29.01 | 6,833 | +0.32(+1.10%) |
Jun 30, 2021 | 28.69 | 28.76 | 28.65 | 28.69 | 8,486 | +0.60(+2.15%) |
Jun 29, 2021 | 28.39 | 28.54 | 28.08 | 28.09 | 2,387 | +0.37(+1.32%) |
Jun 28, 2021 | 27.64 | 27.76 | 27.59 | 27.72 | 4,024 | -0.14(-0.50%) |
Jun 25, 2021 | 27.97 | 28.12 | 27.86 | 27.86 | 9,097 | -1.08(-3.72%) |
Jun 24, 2021 | 29.14 | 29.14 | 28.93 | 28.94 | 9,403 | -0.59(-1.98%) |
Jun 23, 2021 | 29.60 | 29.60 | 29.20 | 29.52 | 3,188 | -0.72(-2.38%) |
Jun 22, 2021 | 30.35 | 30.38 | 30.24 | 30.24 | 3,236 | +0.41(+1.37%) |
Jun 21, 2021 | 29.96 | 29.96 | 29.83 | 29.83 | 1,480 | +0.03(+0.10%) |
Jun 18, 2021 | 29.81 | 29.91 | 29.67 | 29.80 | 5,524 | -0.05(-0.16%) |
Jun 17, 2021 | 30.30 | 30.30 | 29.84 | 29.85 | 5,206 | -0.85(-2.78%) |
Jun 16, 2021 | 30.20 | 30.94 | 30.17 | 30.71 | 10,878 | +0.86(+2.89%) |
Jun 15, 2021 | 29.60 | 29.87 | 29.60 | 29.84 | 21,604 | +0.78(+2.68%) |
Jun 14, 2021 | 29.34 | 29.34 | 29.02 | 29.06 | 7,677 | -0.15(-0.50%) |
Jun 11, 2021 | 29.07 | 29.40 | 29.07 | 29.21 | 2,249 | +0.17(+0.57%) |
Jun 10, 2021 | 29.10 | 29.16 | 29.03 | 29.04 | 4,711 | -0.44(-1.49%) |
Jun 09, 2021 | 29.34 | 29.50 | 29.33 | 29.48 | 6,093 | +0.05(+0.17%) |
Jun 08, 2021 | 29.34 | 29.49 | 29.33 | 29.43 | 3,679 | +0.33(+1.14%) |
Jun 07, 2021 | 29.33 | 29.40 | 29.07 | 29.10 | 4,548 | +0.56(+1.95%) |
Jun 04, 2021 | 28.56 | 28.59 | 28.54 | 28.54 | 1,905 | -0.58(-1.98%) |
Jun 03, 2021 | 28.96 | 29.24 | 28.85 | 29.12 | 8,517 | +1.04(+3.72%) |
Jun 02, 2021 | 27.98 | 28.11 | 27.98 | 28.08 | 4,186 | +0.37(+1.34%) |