Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.10 | 37.49 | 37.02 | 37.06 | 129,486 | -0.10(-0.27%) |
Aug 30, 2021 | 37.96 | 37.96 | 37.15 | 37.15 | 86,524 | -0.63(-1.67%) |
Aug 27, 2021 | 37.18 | 37.90 | 37.18 | 37.79 | 120,485 | +0.85(+2.30%) |
Aug 26, 2021 | 37.41 | 37.60 | 36.94 | 36.94 | 112,415 | -0.53(-1.42%) |
Aug 25, 2021 | 37.63 | 37.93 | 37.40 | 37.47 | 136,485 | -0.17(-0.46%) |
Aug 24, 2021 | 37.61 | 37.81 | 37.08 | 37.64 | 119,461 | +0.10(+0.27%) |
Aug 23, 2021 | 37.19 | 37.65 | 37.01 | 37.54 | 273,393 | +0.37(+1.00%) |
Aug 20, 2021 | 36.67 | 37.26 | 36.40 | 37.17 | 166,856 | +0.57(+1.56%) |
Aug 19, 2021 | 36.20 | 36.89 | 36.08 | 36.60 | 162,173 | +0.17(+0.47%) |
Aug 18, 2021 | 36.66 | 36.92 | 36.31 | 36.43 | 137,629 | -0.44(-1.20%) |
Aug 17, 2021 | 36.66 | 37.23 | 36.44 | 36.87 | 181,505 | -0.04(-0.10%) |
Aug 16, 2021 | 36.43 | 36.95 | 36.29 | 36.91 | 134,857 | +0.24(+0.67%) |
Aug 13, 2021 | 36.56 | 36.73 | 36.42 | 36.67 | 102,703 | +0.20(+0.55%) |
Aug 12, 2021 | 36.54 | 36.69 | 36.07 | 36.47 | 157,622 | +0.14(+0.40%) |
Aug 11, 2021 | 36.31 | 36.59 | 36.21 | 36.32 | 146,175 | -0.02(-0.05%) |
Aug 10, 2021 | 36.05 | 36.44 | 35.86 | 36.34 | 105,397 | +0.32(+0.88%) |
Aug 09, 2021 | 36.31 | 36.45 | 36.02 | 36.03 | 102,967 | -0.18(-0.50%) |
Aug 06, 2021 | 35.55 | 36.21 | 35.49 | 36.21 | 139,426 | +0.96(+2.72%) |
Aug 05, 2021 | 35.55 | 35.56 | 35.16 | 35.25 | 181,872 | +0.03(+0.08%) |
Aug 04, 2021 | 34.83 | 35.43 | 34.10 | 35.22 | 238,294 | +0.04(+0.10%) |
Aug 03, 2021 | 35.75 | 35.75 | 33.92 | 35.18 | 586,224 | -0.78(-2.16%) |
Aug 02, 2021 | 36.07 | 36.69 | 35.82 | 35.96 | 198,819 | -0.02(-0.05%) |
Jul 30, 2021 | 35.83 | 36.45 | 35.67 | 35.98 | 201,241 | +0.05(+0.13%) |
Jul 29, 2021 | 35.84 | 36.09 | 35.57 | 35.93 | 160,718 | +0.31(+0.86%) |
Jul 28, 2021 | 35.59 | 36.08 | 34.92 | 35.63 | 188,664 | +0.21(+0.59%) |
Jul 27, 2021 | 35.01 | 35.44 | 34.92 | 35.42 | 201,853 | +0.11(+0.31%) |
Jul 26, 2021 | 35.06 | 35.46 | 35.06 | 35.31 | 114,939 | +0.34(+0.98%) |
Jul 23, 2021 | 34.94 | 35.21 | 34.72 | 34.97 | 124,796 | +0.13(+0.36%) |
Jul 22, 2021 | 34.76 | 35.37 | 34.39 | 34.84 | 169,162 | -0.28(-0.80%) |
Jul 21, 2021 | 35.16 | 35.54 | 35.04 | 35.12 | 116,615 | +0.23(+0.67%) |
Jul 20, 2021 | 34.39 | 35.52 | 34.32 | 34.89 | 266,235 | +0.40(+1.15%) |
Jul 19, 2021 | 34.47 | 34.59 | 34.29 | 34.49 | 332,184 | -0.49(-1.40%) |
Jul 16, 2021 | 35.27 | 35.39 | 34.75 | 34.98 | 162,204 | +0.00(+0.00%) |
Jul 15, 2021 | 34.34 | 35.20 | 34.34 | 34.98 | 205,689 | +0.36(+1.04%) |
Jul 14, 2021 | 34.16 | 34.86 | 34.12 | 34.62 | 302,620 | +0.86(+2.54%) |
Jul 13, 2021 | 34.51 | 34.51 | 33.74 | 33.76 | 218,483 | -0.90(-2.61%) |
Jul 12, 2021 | 33.89 | 34.66 | 33.88 | 34.66 | 235,014 | +0.77(+2.27%) |
Jul 09, 2021 | 33.94 | 34.30 | 33.74 | 33.89 | 162,375 | +0.45(+1.35%) |
Jul 08, 2021 | 33.84 | 33.92 | 33.07 | 33.44 | 348,119 | -1.00(-2.91%) |
Jul 07, 2021 | 34.22 | 34.84 | 34.15 | 34.44 | 325,545 | -0.07(-0.21%) |
Jul 06, 2021 | 34.75 | 35.07 | 34.07 | 34.52 | 200,764 | -0.33(-0.96%) |
Jul 02, 2021 | 34.60 | 35.03 | 34.34 | 34.85 | 226,141 | +0.74(+2.17%) |
Jul 01, 2021 | 33.93 | 34.32 | 33.81 | 34.11 | 138,159 | +0.29(+0.86%) |
Jun 30, 2021 | 33.40 | 33.92 | 33.40 | 33.82 | 245,022 | +0.23(+0.70%) |
Jun 29, 2021 | 33.93 | 34.14 | 33.56 | 33.58 | 237,086 | -0.15(-0.46%) |
Jun 28, 2021 | 34.13 | 34.24 | 33.49 | 33.74 | 242,177 | -0.50(-1.45%) |
Jun 25, 2021 | 34.43 | 34.67 | 34.24 | 34.24 | 583,820 | -0.17(-0.50%) |
Jun 24, 2021 | 34.49 | 34.49 | 34.23 | 34.41 | 146,213 | +0.07(+0.21%) |
Jun 23, 2021 | 34.71 | 34.84 | 34.34 | 34.34 | 234,982 | -0.50(-1.43%) |
Jun 22, 2021 | 34.81 | 35.34 | 34.67 | 34.83 | 201,313 | -0.01(-0.03%) |
Jun 21, 2021 | 34.09 | 34.97 | 33.95 | 34.84 | 208,001 | +0.98(+2.88%) |
Jun 18, 2021 | 34.70 | 34.75 | 33.79 | 33.87 | 612,708 | -1.03(-2.95%) |
Jun 17, 2021 | 35.45 | 35.45 | 34.77 | 34.90 | 350,477 | -0.54(-1.53%) |
Jun 16, 2021 | 34.31 | 35.56 | 34.21 | 35.44 | 345,248 | +0.97(+2.81%) |
Jun 15, 2021 | 34.60 | 34.95 | 34.27 | 34.47 | 360,645 | -0.14(-0.42%) |
Jun 14, 2021 | 34.49 | 34.62 | 34.39 | 34.62 | 174,310 | +0.07(+0.21%) |
Jun 11, 2021 | 34.32 | 34.64 | 34.27 | 34.54 | 84,878 | +0.23(+0.68%) |
Jun 10, 2021 | 34.72 | 34.72 | 34.11 | 34.31 | 174,135 | -0.13(-0.39%) |
Jun 09, 2021 | 35.19 | 35.23 | 34.42 | 34.44 | 164,534 | -0.82(-2.34%) |
Jun 08, 2021 | 35.17 | 35.42 | 34.89 | 35.27 | 148,770 | -0.04(-0.13%) |
Jun 07, 2021 | 35.55 | 35.57 | 35.29 | 35.31 | 172,468 | -0.27(-0.76%) |
Jun 04, 2021 | 35.67 | 35.68 | 35.31 | 35.58 | 336,042 | -0.04(-0.10%) |
Jun 03, 2021 | 35.33 | 35.63 | 35.13 | 35.62 | 179,641 | +0.23(+0.66%) |
Jun 02, 2021 | 35.63 | 35.72 | 35.25 | 35.39 | 288,800 | -0.23(-0.65%) |