Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.38 | 36.87 | 36.20 | 36.56 | 45,621 | -0.24(-0.67%) |
Aug 30, 2021 | 36.64 | 36.89 | 36.29 | 36.80 | 75,104 | +0.42(+1.17%) |
Aug 27, 2021 | 36.09 | 36.45 | 36.00 | 36.38 | 43,131 | +0.59(+1.65%) |
Aug 26, 2021 | 36.24 | 36.50 | 35.69 | 35.79 | 66,481 | -0.79(-2.16%) |
Aug 25, 2021 | 35.64 | 36.68 | 35.64 | 36.58 | 77,917 | +1.41(+4.01%) |
Aug 24, 2021 | 34.40 | 35.25 | 34.40 | 35.17 | 129,270 | +1.29(+3.80%) |
Aug 23, 2021 | 33.28 | 34.04 | 33.28 | 33.88 | 122,140 | +1.69(+5.25%) |
Aug 20, 2021 | 32.70 | 33.06 | 32.18 | 32.19 | 76,249 | -1.32(-3.94%) |
Aug 19, 2021 | 33.45 | 33.60 | 32.98 | 33.51 | 169,919 | -0.76(-2.22%) |
Aug 18, 2021 | 35.04 | 35.13 | 34.24 | 34.27 | 108,441 | -0.69(-1.96%) |
Aug 17, 2021 | 35.51 | 35.77 | 34.66 | 34.96 | 42,194 | -0.65(-1.84%) |
Aug 16, 2021 | 35.52 | 35.98 | 35.18 | 35.61 | 36,828 | -0.62(-1.71%) |
Aug 13, 2021 | 36.29 | 36.47 | 36.21 | 36.23 | 35,779 | -0.43(-1.16%) |
Aug 12, 2021 | 36.88 | 36.90 | 36.40 | 36.66 | 37,575 | -0.56(-1.52%) |
Aug 11, 2021 | 36.16 | 37.22 | 36.01 | 37.22 | 37,175 | +0.68(+1.86%) |
Aug 10, 2021 | 36.37 | 36.80 | 36.37 | 36.54 | 44,308 | +0.38(+1.05%) |
Aug 09, 2021 | 35.62 | 36.22 | 35.28 | 36.16 | 74,017 | -0.12(-0.33%) |
Aug 06, 2021 | 37.00 | 37.00 | 36.22 | 36.28 | 47,411 | -0.76(-2.05%) |
Aug 05, 2021 | 36.41 | 37.06 | 36.41 | 37.04 | 41,606 | +0.88(+2.43%) |
Aug 04, 2021 | 36.06 | 36.52 | 36.01 | 36.16 | 64,850 | -0.45(-1.23%) |
Aug 03, 2021 | 36.21 | 36.67 | 36.09 | 36.61 | 124,284 | -0.08(-0.22%) |
Aug 02, 2021 | 37.45 | 37.57 | 36.33 | 36.69 | 54,415 | -0.78(-2.08%) |
Jul 30, 2021 | 37.46 | 37.78 | 37.34 | 37.47 | 87,979 | -0.01(-0.03%) |
Jul 29, 2021 | 36.93 | 37.50 | 36.88 | 37.48 | 53,840 | +0.80(+2.18%) |
Jul 28, 2021 | 36.86 | 36.90 | 36.62 | 36.68 | 56,350 | -0.14(-0.38%) |
Jul 27, 2021 | 36.95 | 37.14 | 36.59 | 36.82 | 71,646 | -0.01(-0.03%) |
Jul 26, 2021 | 36.43 | 36.83 | 36.32 | 36.83 | 27,605 | +0.39(+1.07%) |
Jul 23, 2021 | 36.16 | 36.45 | 36.06 | 36.44 | 21,946 | +0.37(+1.03%) |
Jul 22, 2021 | 35.66 | 36.29 | 35.58 | 36.07 | 51,412 | +0.74(+2.09%) |
Jul 21, 2021 | 34.45 | 35.39 | 34.45 | 35.33 | 34,767 | +1.22(+3.58%) |
Jul 20, 2021 | 33.55 | 34.12 | 32.97 | 34.11 | 81,309 | +0.48(+1.43%) |
Jul 19, 2021 | 34.90 | 34.96 | 33.43 | 33.63 | 409,644 | -2.22(-6.19%) |
Jul 16, 2021 | 36.08 | 36.23 | 35.55 | 35.85 | 46,619 | +0.00(+0.00%) |
Jul 15, 2021 | 36.10 | 36.38 | 35.85 | 35.85 | 46,600 | -0.67(-1.84%) |
Jul 14, 2021 | 37.02 | 37.02 | 36.11 | 36.52 | 69,258 | -0.53(-1.43%) |
Jul 13, 2021 | 36.69 | 37.07 | 36.40 | 37.05 | 50,675 | +0.66(+1.80%) |
Jul 12, 2021 | 36.38 | 36.60 | 36.17 | 36.40 | 28,773 | -0.19(-0.52%) |
Jul 09, 2021 | 36.50 | 36.80 | 36.50 | 36.59 | 54,234 | +0.41(+1.13%) |
Jul 08, 2021 | 35.24 | 36.18 | 35.00 | 36.18 | 70,881 | +1.08(+3.08%) |
Jul 07, 2021 | 35.71 | 35.87 | 34.67 | 35.10 | 69,101 | -0.71(-1.97%) |
Jul 06, 2021 | 36.72 | 36.72 | 35.62 | 35.81 | 175,607 | -1.06(-2.89%) |
Jul 02, 2021 | 36.28 | 36.89 | 36.20 | 36.87 | 41,821 | +0.75(+2.08%) |
Jul 01, 2021 | 36.52 | 36.58 | 36.00 | 36.12 | 41,338 | +0.26(+0.73%) |
Jun 30, 2021 | 35.91 | 36.20 | 35.68 | 35.86 | 41,474 | -0.17(-0.47%) |
Jun 29, 2021 | 35.79 | 36.03 | 35.73 | 36.03 | 72,225 | +0.49(+1.38%) |
Jun 28, 2021 | 36.09 | 36.09 | 35.46 | 35.54 | 41,325 | -0.58(-1.61%) |
Jun 25, 2021 | 36.71 | 36.71 | 35.09 | 36.12 | 56,460 | -0.31(-0.85%) |
Jun 24, 2021 | 36.12 | 36.54 | 36.06 | 36.43 | 37,614 | +0.11(+0.30%) |
Jun 23, 2021 | 36.17 | 36.51 | 36.17 | 36.32 | 73,292 | +0.66(+1.85%) |
Jun 22, 2021 | 35.45 | 35.70 | 35.45 | 35.66 | 67,645 | +0.42(+1.19%) |
Jun 21, 2021 | 34.60 | 35.31 | 34.58 | 35.24 | 43,049 | +0.53(+1.53%) |
Jun 18, 2021 | 34.12 | 34.80 | 34.12 | 34.71 | 37,624 | +0.55(+1.61%) |
Jun 17, 2021 | 34.75 | 34.80 | 33.67 | 34.16 | 57,774 | -0.21(-0.61%) |
Jun 16, 2021 | 34.38 | 34.98 | 34.31 | 34.37 | 39,170 | -0.52(-1.49%) |
Jun 15, 2021 | 34.88 | 35.02 | 34.64 | 34.89 | 45,922 | -0.05(-0.15%) |
Jun 14, 2021 | 35.12 | 35.23 | 34.71 | 34.94 | 51,093 | -0.06(-0.17%) |
Jun 11, 2021 | 35.11 | 35.19 | 34.95 | 35.00 | 29,888 | -0.43(-1.21%) |
Jun 10, 2021 | 35.60 | 35.65 | 34.85 | 35.43 | 24,718 | +0.25(+0.71%) |
Jun 09, 2021 | 35.68 | 35.85 | 35.12 | 35.18 | 141,925 | -0.49(-1.37%) |
Jun 08, 2021 | 35.02 | 35.67 | 34.68 | 35.67 | 81,628 | +0.47(+1.34%) |
Jun 07, 2021 | 35.38 | 35.48 | 35.15 | 35.20 | 60,299 | -0.15(-0.42%) |
Jun 04, 2021 | 35.59 | 35.64 | 35.29 | 35.35 | 35,570 | +0.04(+0.11%) |
Jun 03, 2021 | 35.32 | 35.37 | 35.02 | 35.31 | 64,940 | +0.11(+0.31%) |
Jun 02, 2021 | 35.10 | 35.22 | 34.80 | 35.20 | 73,245 | +0.30(+0.86%) |