Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.63 | 34.65 | 34.08 | 34.28 | 6,422 | -0.04(-0.12%) |
Aug 30, 2021 | 34.17 | 34.33 | 34.17 | 34.33 | 1,630 | -0.14(-0.41%) |
Aug 27, 2021 | 34.46 | 34.56 | 34.46 | 34.47 | 7,972 | +0.17(+0.49%) |
Aug 26, 2021 | 34.37 | 34.45 | 34.30 | 34.30 | 3,576 | -0.31(-0.91%) |
Aug 25, 2021 | 34.55 | 34.63 | 34.51 | 34.61 | 2,586 | +0.12(+0.35%) |
Aug 24, 2021 | 34.48 | 34.66 | 34.47 | 34.49 | 6,359 | +0.19(+0.55%) |
Aug 23, 2021 | 34.03 | 34.32 | 34.03 | 34.30 | 7,673 | +0.29(+0.85%) |
Aug 20, 2021 | 33.95 | 34.01 | 33.92 | 34.01 | 2,035 | +0.15(+0.45%) |
Aug 19, 2021 | 33.91 | 34.17 | 33.86 | 33.86 | 4,802 | -0.55(-1.60%) |
Aug 18, 2021 | 34.40 | 34.59 | 34.33 | 34.41 | 4,509 | +0.14(+0.40%) |
Aug 17, 2021 | 34.32 | 34.41 | 34.08 | 34.27 | 9,533 | -0.52(-1.50%) |
Aug 16, 2021 | 34.74 | 34.80 | 34.69 | 34.80 | 1,332 | -0.12(-0.33%) |
Aug 13, 2021 | 34.94 | 34.97 | 34.78 | 34.91 | 4,777 | +0.07(+0.20%) |
Aug 12, 2021 | 34.84 | 34.97 | 34.84 | 34.84 | 9,666 | -0.11(-0.30%) |
Aug 11, 2021 | 34.73 | 35.00 | 34.73 | 34.95 | 3,263 | +0.41(+1.19%) |
Aug 10, 2021 | 34.50 | 34.69 | 34.50 | 34.53 | 10,736 | -0.07(-0.19%) |
Aug 09, 2021 | 34.50 | 34.70 | 34.50 | 34.60 | 7,412 | -0.00(-0.01%) |
Aug 06, 2021 | 34.60 | 34.60 | 34.51 | 34.60 | 2,041 | -0.00(-0.00%) |
Aug 05, 2021 | 34.40 | 34.70 | 34.40 | 34.60 | 3,693 | +0.10(+0.30%) |
Aug 04, 2021 | 34.47 | 34.67 | 34.47 | 34.50 | 5,742 | +0.04(+0.12%) |
Aug 03, 2021 | 34.39 | 34.57 | 34.39 | 34.46 | 8,502 | -0.06(-0.19%) |
Aug 02, 2021 | 34.55 | 34.69 | 34.38 | 34.52 | 6,451 | +0.16(+0.45%) |
Jul 30, 2021 | 34.37 | 34.47 | 34.37 | 34.37 | 6,481 | -0.17(-0.50%) |
Jul 29, 2021 | 34.58 | 34.60 | 34.54 | 34.54 | 767 | +0.07(+0.21%) |
Jul 28, 2021 | 34.24 | 34.53 | 34.24 | 34.47 | 6,132 | +0.24(+0.71%) |
Jul 27, 2021 | 34.22 | 34.23 | 34.04 | 34.23 | 2,072 | -0.29(-0.85%) |
Jul 26, 2021 | 34.42 | 34.55 | 34.37 | 34.52 | 9,119 | -0.15(-0.43%) |
Jul 23, 2021 | 34.79 | 34.79 | 34.59 | 34.67 | 2,760 | -0.30(-0.86%) |
Jul 22, 2021 | 34.71 | 34.97 | 34.59 | 34.97 | 3,732 | +0.35(+1.00%) |
Jul 21, 2021 | 34.46 | 34.67 | 34.41 | 34.62 | 3,476 | +0.48(+1.40%) |
Jul 20, 2021 | 33.84 | 34.20 | 33.84 | 34.15 | 4,222 | +0.09(+0.26%) |
Jul 19, 2021 | 34.03 | 34.11 | 33.95 | 34.06 | 6,345 | -0.76(-2.18%) |
Jul 16, 2021 | 35.10 | 35.10 | 34.82 | 34.82 | 5,188 | -0.25(-0.72%) |
Jul 15, 2021 | 35.08 | 35.17 | 35.07 | 35.07 | 6,392 | -0.27(-0.76%) |
Jul 14, 2021 | 35.36 | 35.45 | 35.33 | 35.34 | 3,922 | +0.10(+0.27%) |
Jul 13, 2021 | 35.30 | 35.30 | 35.21 | 35.25 | 4,179 | -0.16(-0.46%) |
Jul 12, 2021 | 35.21 | 35.43 | 35.20 | 35.41 | 18,613 | +0.20(+0.57%) |
Jul 09, 2021 | 35.16 | 35.33 | 35.16 | 35.21 | 53,764 | +0.28(+0.82%) |
Jul 08, 2021 | 34.77 | 35.10 | 34.69 | 34.93 | 19,371 | -0.49(-1.37%) |
Jul 07, 2021 | 35.48 | 35.48 | 35.37 | 35.41 | 2,179 | +0.01(+0.03%) |
Jul 06, 2021 | 35.70 | 35.71 | 35.27 | 35.40 | 6,939 | -0.53(-1.48%) |
Jul 02, 2021 | 35.85 | 36.01 | 35.66 | 35.93 | 8,005 | -0.07(-0.19%) |
Jul 01, 2021 | 35.94 | 36.00 | 35.83 | 36.00 | 7,453 | +0.12(+0.35%) |
Jun 30, 2021 | 35.83 | 35.88 | 35.79 | 35.88 | 10,647 | -0.09(-0.26%) |
Jun 29, 2021 | 36.05 | 36.05 | 35.92 | 35.97 | 5,806 | -0.15(-0.41%) |
Jun 28, 2021 | 36.35 | 36.35 | 36.02 | 36.12 | 2,283 | -0.28(-0.77%) |
Jun 25, 2021 | 36.38 | 36.40 | 36.28 | 36.40 | 1,625 | +0.04(+0.11%) |
Jun 24, 2021 | 36.31 | 36.36 | 36.17 | 36.36 | 3,008 | +0.14(+0.39%) |
Jun 23, 2021 | 36.24 | 36.30 | 36.09 | 36.21 | 2,482 | -0.11(-0.29%) |
Jun 22, 2021 | 36.28 | 36.36 | 36.28 | 36.32 | 1,984 | -0.17(-0.46%) |
Jun 21, 2021 | 36.10 | 36.55 | 36.10 | 36.49 | 4,566 | +0.45(+1.25%) |
Jun 18, 2021 | 36.12 | 36.12 | 35.98 | 36.04 | 6,654 | -0.73(-1.99%) |
Jun 17, 2021 | 36.83 | 36.95 | 36.68 | 36.77 | 4,012 | -0.24(-0.64%) |
Jun 16, 2021 | 37.24 | 37.27 | 36.77 | 37.01 | 8,512 | -0.26(-0.68%) |
Jun 15, 2021 | 37.32 | 37.32 | 37.20 | 37.26 | 3,480 | -0.21(-0.57%) |
Jun 14, 2021 | 37.62 | 37.62 | 37.40 | 37.48 | 8,352 | -0.11(-0.29%) |
Jun 11, 2021 | 37.66 | 37.66 | 37.49 | 37.59 | 5,040 | -0.06(-0.17%) |
Jun 10, 2021 | 37.67 | 37.79 | 37.57 | 37.65 | 15,340 | +0.07(+0.18%) |
Jun 09, 2021 | 37.65 | 37.65 | 37.50 | 37.58 | 6,263 | -0.04(-0.10%) |
Jun 08, 2021 | 37.64 | 37.77 | 37.52 | 37.62 | 9,938 | +0.03(+0.09%) |
Jun 07, 2021 | 37.47 | 37.61 | 37.47 | 37.59 | 6,363 | +0.09(+0.25%) |
Jun 04, 2021 | 37.41 | 37.54 | 37.40 | 37.49 | 11,483 | +0.16(+0.44%) |
Jun 03, 2021 | 37.32 | 37.43 | 37.22 | 37.33 | 8,404 | -0.23(-0.61%) |
Jun 02, 2021 | 37.57 | 37.60 | 37.48 | 37.56 | 3,665 | +0.10(+0.26%) |