Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.60 | 38.60 | 37.23 | 37.88 | 76,298 | -0.59(-1.53%) |
Aug 30, 2021 | 38.78 | 39.33 | 38.27 | 38.47 | 80,724 | +0.20(+0.52%) |
Aug 27, 2021 | 36.99 | 38.42 | 36.99 | 38.27 | 92,664 | +1.54(+4.18%) |
Aug 26, 2021 | 36.98 | 37.15 | 36.20 | 36.73 | 94,756 | -0.23(-0.62%) |
Aug 25, 2021 | 36.49 | 37.40 | 36.49 | 36.96 | 67,525 | +0.63(+1.73%) |
Aug 24, 2021 | 36.51 | 36.71 | 36.14 | 36.34 | 137,411 | -0.11(-0.30%) |
Aug 23, 2021 | 34.82 | 36.53 | 34.82 | 36.45 | 172,533 | +2.19(+6.40%) |
Aug 20, 2021 | 33.66 | 34.28 | 33.31 | 34.25 | 103,222 | +0.86(+2.57%) |
Aug 19, 2021 | 32.40 | 34.01 | 31.80 | 33.39 | 123,777 | +0.79(+2.42%) |
Aug 18, 2021 | 33.59 | 33.82 | 32.52 | 32.61 | 65,617 | -1.01(-3.00%) |
Aug 17, 2021 | 34.41 | 34.41 | 33.08 | 33.61 | 146,930 | -1.35(-3.85%) |
Aug 16, 2021 | 34.98 | 35.22 | 34.24 | 34.96 | 90,977 | -0.32(-0.90%) |
Aug 13, 2021 | 34.77 | 35.30 | 34.66 | 35.28 | 121,432 | +0.50(+1.43%) |
Aug 12, 2021 | 35.34 | 35.34 | 34.18 | 34.78 | 232,689 | -0.67(-1.88%) |
Aug 11, 2021 | 36.07 | 36.14 | 34.59 | 35.45 | 253,252 | -0.27(-0.75%) |
Aug 10, 2021 | 36.90 | 36.90 | 35.29 | 35.72 | 75,058 | -0.97(-2.64%) |
Aug 09, 2021 | 37.24 | 37.27 | 36.41 | 36.68 | 97,950 | -0.32(-0.86%) |
Aug 06, 2021 | 36.93 | 37.44 | 36.76 | 37.00 | 83,843 | -0.32(-0.85%) |
Aug 05, 2021 | 37.78 | 37.78 | 36.95 | 37.32 | 68,947 | -0.09(-0.24%) |
Aug 04, 2021 | 36.69 | 37.62 | 36.58 | 37.41 | 142,813 | +0.99(+2.71%) |
Aug 03, 2021 | 36.09 | 36.66 | 35.29 | 36.43 | 137,613 | +0.49(+1.36%) |
Aug 02, 2021 | 36.02 | 36.83 | 35.77 | 35.94 | 165,000 | +0.46(+1.29%) |
Jul 30, 2021 | 34.51 | 35.67 | 34.50 | 35.48 | 123,641 | +0.36(+1.02%) |
Jul 29, 2021 | 33.97 | 35.29 | 33.89 | 35.12 | 116,643 | +1.26(+3.71%) |
Jul 28, 2021 | 32.90 | 34.13 | 32.75 | 33.86 | 135,544 | +1.12(+3.41%) |
Jul 27, 2021 | 33.56 | 33.56 | 31.36 | 32.75 | 98,748 | -1.14(-3.35%) |
Jul 26, 2021 | 33.51 | 34.11 | 33.50 | 33.88 | 101,840 | -0.08(-0.23%) |
Jul 23, 2021 | 33.94 | 34.00 | 33.15 | 33.96 | 108,020 | +0.12(+0.35%) |
Jul 22, 2021 | 33.96 | 34.23 | 33.38 | 33.84 | 98,480 | -0.40(-1.16%) |
Jul 21, 2021 | 32.46 | 34.28 | 32.46 | 34.24 | 110,168 | +2.04(+6.35%) |
Jul 20, 2021 | 31.81 | 32.65 | 30.88 | 32.20 | 86,018 | +0.68(+2.15%) |
Jul 19, 2021 | 30.40 | 31.72 | 30.17 | 31.52 | 139,083 | +0.30(+0.96%) |
Jul 16, 2021 | 33.14 | 33.28 | 31.11 | 31.22 | 119,260 | -1.60(-4.89%) |
Jul 15, 2021 | 34.31 | 34.31 | 32.44 | 32.83 | 181,880 | -1.62(-4.72%) |
Jul 14, 2021 | 35.53 | 36.00 | 34.38 | 34.45 | 107,086 | -0.55(-1.57%) |
Jul 13, 2021 | 35.31 | 35.44 | 34.79 | 35.00 | 88,567 | -0.50(-1.40%) |
Jul 12, 2021 | 34.93 | 35.52 | 34.74 | 35.50 | 100,919 | +0.92(+2.65%) |
Jul 09, 2021 | 33.78 | 34.67 | 33.33 | 34.58 | 56,704 | +1.00(+2.97%) |
Jul 08, 2021 | 33.04 | 33.95 | 32.75 | 33.58 | 267,101 | -0.97(-2.80%) |
Jul 07, 2021 | 36.11 | 36.28 | 34.38 | 34.55 | 477,483 | -1.09(-3.05%) |
Jul 06, 2021 | 36.14 | 36.26 | 34.79 | 35.64 | 105,045 | -0.12(-0.33%) |
Jul 02, 2021 | 35.89 | 35.89 | 35.22 | 35.76 | 92,083 | +0.60(+1.70%) |
Jul 01, 2021 | 35.92 | 35.95 | 34.96 | 35.16 | 91,202 | -0.86(-2.38%) |
Jun 30, 2021 | 35.91 | 36.12 | 35.54 | 36.02 | 116,559 | +0.13(+0.36%) |
Jun 29, 2021 | 35.32 | 35.92 | 34.94 | 35.89 | 159,069 | +0.46(+1.29%) |
Jun 28, 2021 | 33.89 | 35.64 | 33.89 | 35.43 | 290,210 | +1.94(+5.81%) |
Jun 25, 2021 | 33.97 | 34.09 | 33.34 | 33.48 | 60,421 | -0.30(-0.89%) |
Jun 24, 2021 | 33.23 | 33.94 | 33.23 | 33.78 | 90,039 | +1.04(+3.17%) |
Jun 23, 2021 | 32.56 | 33.05 | 32.56 | 32.75 | 69,476 | +0.27(+0.83%) |
Jun 22, 2021 | 32.05 | 32.60 | 31.81 | 32.48 | 60,799 | +0.46(+1.43%) |
Jun 21, 2021 | 31.80 | 32.02 | 31.16 | 32.02 | 89,989 | +0.21(+0.66%) |
Jun 18, 2021 | 32.84 | 33.01 | 31.59 | 31.81 | 131,519 | -1.33(-4.00%) |
Jun 17, 2021 | 31.95 | 33.59 | 31.95 | 33.14 | 152,409 | +1.04(+3.23%) |
Jun 16, 2021 | 32.69 | 32.91 | 31.54 | 32.10 | 156,429 | -0.38(-1.17%) |
Jun 15, 2021 | 32.97 | 33.21 | 32.37 | 32.48 | 94,347 | -0.51(-1.54%) |
Jun 14, 2021 | 32.42 | 33.00 | 32.00 | 32.99 | 76,525 | +0.71(+2.19%) |
Jun 11, 2021 | 32.02 | 32.33 | 31.81 | 32.28 | 36,325 | +0.43(+1.35%) |
Jun 10, 2021 | 31.31 | 32.05 | 31.01 | 31.85 | 139,115 | +0.65(+2.08%) |
Jun 09, 2021 | 31.90 | 31.90 | 31.18 | 31.20 | 167,930 | -0.31(-0.98%) |
Jun 08, 2021 | 32.32 | 32.41 | 31.10 | 31.51 | 116,110 | -0.45(-1.40%) |
Jun 07, 2021 | 32.21 | 32.24 | 31.40 | 31.96 | 126,889 | -0.35(-1.08%) |
Jun 04, 2021 | 31.40 | 32.52 | 31.40 | 32.31 | 128,182 | +1.49(+4.82%) |
Jun 03, 2021 | 31.02 | 31.46 | 30.48 | 30.82 | 86,765 | -0.92(-2.89%) |
Jun 02, 2021 | 31.08 | 31.97 | 30.94 | 31.74 | 98,429 | +0.66(+2.12%) |