Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.16 | 36.43 | 35.89 | 35.99 | 650,014 | -0.13(-0.36%) |
Aug 30, 2021 | 36.25 | 36.60 | 36.09 | 36.13 | 633,977 | -0.05(-0.13%) |
Aug 27, 2021 | 36.13 | 36.63 | 36.13 | 36.17 | 300,518 | +0.02(+0.05%) |
Aug 26, 2021 | 36.74 | 36.84 | 35.99 | 36.15 | 660,833 | -0.77(-2.08%) |
Aug 25, 2021 | 36.25 | 36.98 | 36.12 | 36.92 | 848,101 | +0.73(+2.03%) |
Aug 24, 2021 | 35.80 | 36.45 | 35.64 | 36.19 | 714,393 | +0.48(+1.33%) |
Aug 23, 2021 | 35.67 | 35.92 | 35.28 | 35.71 | 1,178,830 | +0.34(+0.98%) |
Aug 20, 2021 | 34.63 | 35.44 | 34.47 | 35.37 | 662,794 | +0.87(+2.51%) |
Aug 19, 2021 | 35.01 | 35.22 | 34.43 | 34.50 | 474,370 | -1.05(-2.96%) |
Aug 18, 2021 | 35.21 | 35.89 | 35.07 | 35.55 | 325,942 | +0.35(+1.01%) |
Aug 17, 2021 | 36.12 | 36.12 | 35.03 | 35.20 | 368,959 | -1.07(-2.96%) |
Aug 16, 2021 | 35.72 | 36.27 | 35.39 | 36.27 | 348,736 | +0.49(+1.38%) |
Aug 13, 2021 | 35.88 | 36.15 | 35.66 | 35.78 | 400,262 | +0.01(+0.03%) |
Aug 12, 2021 | 35.43 | 35.88 | 35.29 | 35.77 | 404,754 | +0.34(+0.95%) |
Aug 11, 2021 | 35.29 | 35.46 | 34.89 | 35.43 | 1,498,794 | +0.37(+1.06%) |
Aug 10, 2021 | 34.17 | 35.23 | 34.17 | 35.06 | 913,492 | +0.92(+2.70%) |
Aug 09, 2021 | 33.90 | 34.44 | 33.81 | 34.14 | 349,642 | +0.11(+0.33%) |
Aug 06, 2021 | 33.54 | 35.27 | 33.18 | 34.02 | 549,996 | +1.13(+3.43%) |
Aug 05, 2021 | 32.91 | 33.43 | 32.43 | 32.90 | 632,284 | +0.11(+0.34%) |
Aug 04, 2021 | 32.27 | 32.89 | 32.27 | 32.78 | 351,453 | +0.35(+1.09%) |
Aug 03, 2021 | 32.12 | 32.56 | 31.94 | 32.43 | 241,639 | +0.45(+1.40%) |
Aug 02, 2021 | 32.30 | 32.87 | 31.96 | 31.98 | 143,174 | -0.18(-0.55%) |
Jul 30, 2021 | 31.82 | 32.74 | 31.70 | 32.16 | 432,999 | +0.27(+0.85%) |
Jul 29, 2021 | 31.79 | 32.01 | 31.75 | 31.89 | 131,720 | +0.24(+0.77%) |
Jul 28, 2021 | 31.70 | 31.84 | 31.38 | 31.65 | 185,251 | +0.08(+0.27%) |
Jul 27, 2021 | 31.89 | 32.06 | 31.32 | 31.56 | 302,664 | -0.59(-1.83%) |
Jul 26, 2021 | 32.16 | 32.39 | 31.86 | 32.15 | 335,473 | +0.03(+0.09%) |
Jul 23, 2021 | 31.77 | 32.19 | 31.77 | 32.12 | 212,109 | +0.44(+1.38%) |
Jul 22, 2021 | 31.80 | 31.94 | 31.39 | 31.68 | 212,454 | -0.22(-0.70%) |
Jul 21, 2021 | 31.38 | 32.08 | 31.38 | 31.91 | 214,882 | +0.54(+1.72%) |
Jul 20, 2021 | 30.37 | 31.57 | 30.20 | 31.37 | 468,040 | +1.03(+3.38%) |
Jul 19, 2021 | 30.31 | 30.51 | 29.81 | 30.34 | 487,109 | -0.45(-1.45%) |
Jul 16, 2021 | 31.51 | 31.76 | 30.67 | 30.79 | 330,209 | -0.74(-2.34%) |
Jul 15, 2021 | 32.02 | 32.08 | 31.23 | 31.52 | 517,799 | -0.85(-2.62%) |
Jul 14, 2021 | 32.79 | 33.02 | 32.32 | 32.37 | 155,343 | -0.06(-0.17%) |
Jul 13, 2021 | 32.93 | 32.93 | 32.40 | 32.43 | 164,417 | -0.48(-1.45%) |
Jul 12, 2021 | 32.90 | 33.26 | 32.63 | 32.90 | 182,262 | -0.17(-0.51%) |
Jul 09, 2021 | 32.31 | 33.10 | 32.22 | 33.07 | 242,930 | +1.04(+3.23%) |
Jul 08, 2021 | 31.74 | 32.26 | 31.37 | 32.04 | 481,615 | -0.57(-1.74%) |
Jul 07, 2021 | 33.31 | 33.37 | 32.42 | 32.61 | 423,841 | -0.74(-2.21%) |
Jul 06, 2021 | 35.01 | 35.24 | 33.10 | 33.34 | 520,283 | -1.63(-4.67%) |
Jul 02, 2021 | 35.02 | 35.90 | 34.50 | 34.97 | 371,393 | +0.01(+0.03%) |
Jul 01, 2021 | 34.50 | 35.08 | 34.50 | 34.97 | 440,268 | +0.54(+1.57%) |
Jun 30, 2021 | 35.08 | 35.14 | 34.09 | 34.42 | 584,746 | -0.50(-1.44%) |
Jun 29, 2021 | 33.51 | 35.37 | 33.51 | 34.93 | 1,440,946 | +1.36(+4.06%) |
Jun 28, 2021 | 33.94 | 33.94 | 33.18 | 33.57 | 246,140 | -0.37(-1.10%) |
Jun 25, 2021 | 34.50 | 34.52 | 33.53 | 33.94 | 224,875 | -0.30(-0.87%) |
Jun 24, 2021 | 34.27 | 34.46 | 33.76 | 34.24 | 256,471 | +0.21(+0.60%) |
Jun 23, 2021 | 33.53 | 34.27 | 33.28 | 34.03 | 346,800 | +0.62(+1.84%) |
Jun 22, 2021 | 32.14 | 33.56 | 32.14 | 33.42 | 620,003 | +1.07(+3.32%) |
Jun 21, 2021 | 32.25 | 32.55 | 32.05 | 32.35 | 295,158 | +0.40(+1.25%) |
Jun 18, 2021 | 32.30 | 32.46 | 31.74 | 31.94 | 313,338 | -0.87(-2.64%) |
Jun 17, 2021 | 33.00 | 33.41 | 32.44 | 32.81 | 212,115 | -0.31(-0.93%) |
Jun 16, 2021 | 33.03 | 33.41 | 32.82 | 33.12 | 285,502 | -0.07(-0.20%) |
Jun 15, 2021 | 33.25 | 33.40 | 32.90 | 33.18 | 209,061 | +0.14(+0.42%) |
Jun 14, 2021 | 33.44 | 33.78 | 32.79 | 33.04 | 200,605 | -0.47(-1.39%) |
Jun 11, 2021 | 33.19 | 33.51 | 32.99 | 33.51 | 183,389 | +0.40(+1.21%) |
Jun 10, 2021 | 33.57 | 33.71 | 33.09 | 33.11 | 194,599 | -0.37(-1.11%) |
Jun 09, 2021 | 33.49 | 33.55 | 33.05 | 33.48 | 402,920 | +0.10(+0.31%) |
Jun 08, 2021 | 33.33 | 33.64 | 33.14 | 33.38 | 345,511 | +0.06(+0.17%) |
Jun 07, 2021 | 34.25 | 34.29 | 33.17 | 33.32 | 420,846 | -0.76(-2.24%) |
Jun 04, 2021 | 34.07 | 34.28 | 33.65 | 34.09 | 484,760 | +0.36(+1.08%) |
Jun 03, 2021 | 33.99 | 34.23 | 33.44 | 33.73 | 355,847 | -0.39(-1.15%) |
Jun 02, 2021 | 33.88 | 34.27 | 33.05 | 34.12 | 884,583 | +0.38(+1.13%) |