Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.38 | 37.28 | 36.02 | 36.80 | 620,285 | +0.45(+1.24%) |
Aug 30, 2021 | 35.68 | 36.49 | 35.25 | 36.35 | 340,184 | +0.67(+1.88%) |
Aug 27, 2021 | 34.58 | 35.87 | 34.20 | 35.68 | 345,393 | +0.96(+2.76%) |
Aug 26, 2021 | 34.61 | 34.90 | 34.05 | 34.72 | 278,297 | -0.13(-0.37%) |
Aug 25, 2021 | 34.81 | 35.94 | 34.62 | 34.85 | 575,808 | -0.10(-0.29%) |
Aug 24, 2021 | 34.27 | 35.04 | 33.83 | 34.95 | 383,290 | +0.67(+1.95%) |
Aug 23, 2021 | 34.39 | 34.67 | 33.90 | 34.28 | 347,688 | -0.11(-0.32%) |
Aug 20, 2021 | 32.44 | 34.74 | 32.41 | 34.39 | 425,783 | +1.67(+5.10%) |
Aug 19, 2021 | 33.27 | 34.25 | 32.46 | 32.72 | 395,917 | -0.71(-2.12%) |
Aug 18, 2021 | 34.55 | 34.88 | 33.39 | 33.43 | 353,105 | -1.34(-3.85%) |
Aug 17, 2021 | 33.94 | 34.98 | 33.84 | 34.77 | 388,128 | +0.47(+1.37%) |
Aug 16, 2021 | 33.65 | 34.64 | 33.63 | 34.30 | 617,903 | +0.53(+1.57%) |
Aug 13, 2021 | 34.00 | 34.40 | 33.52 | 33.77 | 280,582 | -0.26(-0.76%) |
Aug 12, 2021 | 34.23 | 34.68 | 33.64 | 34.03 | 271,217 | -0.20(-0.58%) |
Aug 11, 2021 | 33.98 | 34.31 | 33.44 | 34.23 | 264,218 | +0.17(+0.50%) |
Aug 10, 2021 | 34.01 | 34.63 | 33.62 | 34.06 | 333,790 | +0.56(+1.67%) |
Aug 09, 2021 | 33.60 | 33.80 | 33.15 | 33.50 | 298,879 | +0.25(+0.75%) |
Aug 06, 2021 | 34.09 | 34.28 | 33.09 | 33.25 | 314,751 | -0.32(-0.95%) |
Aug 05, 2021 | 32.78 | 34.07 | 32.36 | 33.57 | 706,241 | +1.30(+4.03%) |
Aug 04, 2021 | 32.65 | 32.65 | 31.83 | 32.27 | 396,543 | -0.83(-2.51%) |
Aug 03, 2021 | 32.67 | 33.46 | 31.99 | 33.10 | 454,779 | +0.55(+1.69%) |
Aug 02, 2021 | 33.25 | 33.58 | 32.41 | 32.55 | 431,047 | -0.57(-1.72%) |
Jul 30, 2021 | 33.29 | 33.75 | 32.48 | 33.12 | 363,354 | -0.21(-0.63%) |
Jul 29, 2021 | 32.86 | 34.15 | 32.86 | 33.33 | 454,769 | +0.37(+1.12%) |
Jul 28, 2021 | 32.59 | 33.26 | 32.14 | 32.96 | 549,576 | +0.57(+1.76%) |
Jul 27, 2021 | 32.28 | 32.54 | 31.83 | 32.39 | 223,408 | -0.12(-0.37%) |
Jul 26, 2021 | 32.10 | 33.18 | 32.02 | 32.51 | 465,207 | +0.60(+1.88%) |
Jul 23, 2021 | 31.87 | 32.00 | 31.09 | 31.91 | 382,451 | +0.30(+0.95%) |
Jul 22, 2021 | 32.44 | 32.44 | 31.20 | 31.61 | 506,305 | -1.03(-3.16%) |
Jul 21, 2021 | 32.77 | 33.32 | 32.56 | 32.64 | 307,955 | +0.21(+0.65%) |
Jul 20, 2021 | 32.01 | 32.95 | 31.39 | 32.43 | 558,038 | +0.67(+2.11%) |
Jul 19, 2021 | 30.81 | 31.81 | 30.61 | 31.76 | 775,203 | -0.18(-0.56%) |
Jul 16, 2021 | 33.67 | 33.85 | 31.73 | 31.94 | 665,398 | -1.39(-4.17%) |
Jul 15, 2021 | 32.30 | 33.55 | 31.82 | 33.33 | 587,474 | +1.32(+4.12%) |
Jul 14, 2021 | 34.00 | 34.10 | 31.84 | 32.01 | 1,169,587 | -1.89(-5.58%) |
Jul 13, 2021 | 34.29 | 34.85 | 33.40 | 33.90 | 1,478,853 | -0.58(-1.68%) |
Jul 12, 2021 | 35.94 | 36.11 | 34.35 | 34.48 | 1,133,082 | -1.81(-4.99%) |
Jul 09, 2021 | 36.18 | 36.88 | 35.99 | 36.29 | 332,975 | +0.49(+1.37%) |
Jul 08, 2021 | 34.56 | 36.93 | 34.02 | 35.80 | 594,872 | +0.51(+1.45%) |
Jul 07, 2021 | 35.70 | 35.83 | 34.36 | 35.29 | 570,247 | -0.30(-0.84%) |
Jul 06, 2021 | 35.34 | 35.73 | 34.40 | 35.59 | 556,559 | +0.33(+0.94%) |
Jul 02, 2021 | 36.75 | 36.83 | 35.01 | 35.26 | 1,175,568 | -1.63(-4.42%) |
Jul 01, 2021 | 37.30 | 37.71 | 36.77 | 36.89 | 536,544 | -0.09(-0.24%) |
Jun 30, 2021 | 36.41 | 37.37 | 36.11 | 36.98 | 470,921 | +0.35(+0.96%) |
Jun 29, 2021 | 37.00 | 37.48 | 36.10 | 36.63 | 850,336 | -0.36(-0.97%) |
Jun 28, 2021 | 38.60 | 39.00 | 36.07 | 36.99 | 1,571,140 | -2.01(-5.15%) |
Jun 25, 2021 | 38.62 | 39.73 | 38.19 | 39.00 | 2,456,400 | +1.05(+2.77%) |
Jun 24, 2021 | 37.51 | 39.31 | 36.50 | 37.95 | 1,214,227 | +0.21(+0.56%) |
Jun 23, 2021 | 36.63 | 38.27 | 36.17 | 37.74 | 1,351,034 | +1.84(+5.13%) |
Jun 22, 2021 | 36.07 | 36.38 | 35.12 | 35.90 | 553,881 | -0.10(-0.28%) |
Jun 21, 2021 | 35.50 | 36.65 | 35.50 | 36.00 | 774,801 | +0.74(+2.10%) |
Jun 18, 2021 | 36.32 | 36.90 | 35.06 | 35.26 | 1,364,514 | -1.41(-3.85%) |
Jun 17, 2021 | 36.82 | 37.55 | 36.00 | 36.67 | 445,810 | -0.37(-1.00%) |
Jun 16, 2021 | 37.47 | 37.67 | 36.31 | 37.04 | 691,209 | -0.75(-1.98%) |
Jun 15, 2021 | 37.02 | 39.09 | 36.83 | 37.79 | 1,383,865 | +0.92(+2.50%) |
Jun 14, 2021 | 35.65 | 37.30 | 35.50 | 36.87 | 2,036,530 | +1.46(+4.12%) |
Jun 11, 2021 | 35.30 | 36.33 | 34.90 | 35.41 | 1,073,645 | +0.70(+2.02%) |
Jun 10, 2021 | 34.30 | 35.15 | 32.95 | 34.71 | 1,959,066 | +0.45(+1.31%) |
Jun 09, 2021 | 36.79 | 37.00 | 32.01 | 34.26 | 7,618,034 | -6.36(-15.66%) |
Jun 08, 2021 | 40.14 | 40.77 | 38.90 | 40.62 | 990,999 | +0.72(+1.80%) |
Jun 07, 2021 | 39.33 | 40.13 | 38.74 | 39.90 | 1,030,391 | +0.60(+1.53%) |
Jun 04, 2021 | 39.49 | 39.87 | 38.43 | 39.30 | 642,841 | -0.16(-0.41%) |
Jun 03, 2021 | 41.21 | 41.81 | 38.81 | 39.46 | 1,339,621 | -2.11(-5.08%) |
Jun 02, 2021 | 39.11 | 42.40 | 38.44 | 41.57 | 1,803,978 | +2.52(+6.45%) |