Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.72 | 39.00 | 38.51 | 38.68 | 236,390 | -0.40(-1.02%) |
Aug 30, 2021 | 39.20 | 39.22 | 38.84 | 39.08 | 113,330 | -0.16(-0.40%) |
Aug 27, 2021 | 38.72 | 39.24 | 38.72 | 39.23 | 95,155 | +0.20(+0.52%) |
Aug 26, 2021 | 39.35 | 39.37 | 38.94 | 39.03 | 151,420 | -0.53(-1.34%) |
Aug 25, 2021 | 39.21 | 39.59 | 39.14 | 39.56 | 173,003 | +0.47(+1.21%) |
Aug 24, 2021 | 38.20 | 39.14 | 38.18 | 39.09 | 174,800 | +0.68(+1.77%) |
Aug 23, 2021 | 38.07 | 38.44 | 38.03 | 38.41 | 239,848 | +1.24(+3.35%) |
Aug 20, 2021 | 36.76 | 37.16 | 36.63 | 37.16 | 142,170 | +0.17(+0.45%) |
Aug 19, 2021 | 36.80 | 37.09 | 36.65 | 37.00 | 160,271 | -0.42(-1.12%) |
Aug 18, 2021 | 37.22 | 37.85 | 37.15 | 37.42 | 154,432 | +0.00(+0.00%) |
Aug 17, 2021 | 37.17 | 37.63 | 37.08 | 37.42 | 249,441 | -0.33(-0.88%) |
Aug 16, 2021 | 37.98 | 38.03 | 37.18 | 37.75 | 419,460 | -1.51(-3.85%) |
Aug 13, 2021 | 39.46 | 39.55 | 38.87 | 39.26 | 391,687 | +0.91(+2.37%) |
Aug 12, 2021 | 38.44 | 38.60 | 38.21 | 38.35 | 272,056 | +0.02(+0.05%) |
Aug 11, 2021 | 38.03 | 38.34 | 37.85 | 38.33 | 289,645 | +0.90(+2.40%) |
Aug 10, 2021 | 36.95 | 37.47 | 36.93 | 37.43 | 450,528 | +0.81(+2.20%) |
Aug 09, 2021 | 36.54 | 36.75 | 36.40 | 36.63 | 122,973 | -0.01(-0.03%) |
Aug 06, 2021 | 36.97 | 37.07 | 36.61 | 36.64 | 182,915 | +0.65(+1.80%) |
Aug 05, 2021 | 36.01 | 36.12 | 35.81 | 35.99 | 116,078 | +0.23(+0.65%) |
Aug 04, 2021 | 35.78 | 36.05 | 35.68 | 35.76 | 163,591 | +0.08(+0.23%) |
Aug 03, 2021 | 35.65 | 35.84 | 35.21 | 35.67 | 225,302 | +0.86(+2.47%) |
Aug 02, 2021 | 35.31 | 35.52 | 34.80 | 34.81 | 266,246 | +0.09(+0.27%) |
Jul 30, 2021 | 35.27 | 35.55 | 34.68 | 34.72 | 397,778 | -0.92(-2.57%) |
Jul 29, 2021 | 35.80 | 35.92 | 35.55 | 35.64 | 249,177 | +0.82(+2.37%) |
Jul 28, 2021 | 34.76 | 34.89 | 34.50 | 34.81 | 202,968 | +0.28(+0.80%) |
Jul 27, 2021 | 34.18 | 34.59 | 34.06 | 34.54 | 246,192 | -0.69(-1.95%) |
Jul 26, 2021 | 34.96 | 35.28 | 34.93 | 35.22 | 512,706 | +0.35(+1.01%) |
Jul 23, 2021 | 34.97 | 35.05 | 34.60 | 34.87 | 1,179,417 | +0.31(+0.91%) |
Jul 22, 2021 | 34.99 | 35.01 | 34.44 | 34.55 | 414,277 | -0.44(-1.24%) |
Jul 21, 2021 | 34.31 | 35.01 | 34.31 | 34.99 | 647,545 | +1.56(+4.65%) |
Jul 20, 2021 | 32.67 | 33.53 | 32.63 | 33.43 | 267,917 | +0.36(+1.09%) |
Jul 19, 2021 | 33.52 | 33.59 | 32.82 | 33.07 | 404,686 | -1.54(-4.44%) |
Jul 16, 2021 | 35.26 | 35.26 | 34.52 | 34.61 | 134,154 | -0.56(-1.61%) |
Jul 15, 2021 | 35.17 | 35.52 | 34.91 | 35.17 | 228,849 | +0.45(+1.31%) |
Jul 14, 2021 | 34.73 | 34.84 | 34.55 | 34.72 | 142,399 | -0.19(-0.53%) |
Jul 13, 2021 | 35.15 | 35.16 | 34.80 | 34.91 | 166,788 | -0.56(-1.57%) |
Jul 12, 2021 | 35.13 | 35.59 | 35.10 | 35.46 | 108,065 | -0.07(-0.21%) |
Jul 09, 2021 | 34.95 | 35.56 | 34.83 | 35.54 | 382,485 | +1.41(+4.13%) |
Jul 08, 2021 | 34.23 | 34.40 | 33.92 | 34.13 | 332,185 | -1.45(-4.09%) |
Jul 07, 2021 | 35.52 | 35.72 | 35.37 | 35.58 | 171,198 | +0.18(+0.50%) |
Jul 06, 2021 | 35.90 | 35.90 | 35.23 | 35.41 | 185,508 | -0.42(-1.16%) |
Jul 02, 2021 | 35.58 | 35.93 | 35.40 | 35.82 | 412,745 | +0.13(+0.36%) |
Jul 01, 2021 | 35.57 | 35.71 | 35.43 | 35.69 | 259,179 | +0.41(+1.15%) |
Jun 30, 2021 | 35.30 | 35.51 | 34.91 | 35.29 | 264,533 | -1.29(-3.52%) |
Jun 29, 2021 | 36.87 | 36.94 | 36.52 | 36.57 | 171,059 | +0.05(+0.13%) |
Jun 28, 2021 | 37.05 | 37.05 | 36.40 | 36.53 | 155,927 | -0.97(-2.59%) |
Jun 25, 2021 | 37.17 | 37.51 | 37.09 | 37.50 | 117,002 | +0.09(+0.25%) |
Jun 24, 2021 | 37.18 | 37.41 | 37.01 | 37.41 | 111,410 | +0.40(+1.08%) |
Jun 23, 2021 | 37.33 | 37.43 | 36.97 | 37.01 | 110,169 | -0.05(-0.12%) |
Jun 22, 2021 | 37.25 | 37.25 | 36.93 | 37.05 | 331,640 | -0.74(-1.96%) |
Jun 21, 2021 | 37.24 | 37.81 | 37.14 | 37.80 | 119,745 | +0.85(+2.31%) |
Jun 18, 2021 | 37.26 | 37.42 | 36.88 | 36.94 | 213,875 | -1.17(-3.06%) |
Jun 17, 2021 | 38.44 | 38.58 | 37.91 | 38.11 | 211,613 | -0.91(-2.33%) |
Jun 16, 2021 | 39.40 | 39.51 | 38.92 | 39.02 | 164,964 | -0.38(-0.96%) |
Jun 15, 2021 | 39.25 | 39.44 | 39.07 | 39.40 | 156,366 | +0.49(+1.26%) |
Jun 14, 2021 | 38.96 | 39.11 | 38.74 | 38.91 | 104,320 | -0.04(-0.10%) |
Jun 11, 2021 | 39.25 | 39.33 | 38.83 | 38.94 | 172,477 | +0.29(+0.74%) |
Jun 10, 2021 | 38.75 | 38.90 | 38.62 | 38.66 | 287,445 | +0.61(+1.61%) |
Jun 09, 2021 | 38.36 | 38.36 | 38.02 | 38.05 | 106,266 | -0.73(-1.89%) |
Jun 08, 2021 | 38.67 | 38.87 | 38.44 | 38.78 | 152,679 | -0.06(-0.14%) |
Jun 07, 2021 | 39.01 | 39.01 | 38.70 | 38.83 | 103,270 | -0.07(-0.19%) |
Jun 04, 2021 | 38.79 | 38.96 | 38.59 | 38.91 | 190,938 | -0.02(-0.05%) |
Jun 03, 2021 | 39.06 | 39.11 | 38.89 | 38.93 | 205,796 | -0.85(-2.14%) |
Jun 02, 2021 | 39.68 | 39.93 | 39.52 | 39.78 | 264,327 | +0.48(+1.23%) |