Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.07 | 39.62 | 37.81 | 39.28 | 1,769,492 | +0.97(+2.53%) |
Aug 30, 2021 | 38.67 | 38.85 | 37.88 | 38.31 | 1,192,489 | -0.12(-0.31%) |
Aug 27, 2021 | 37.31 | 38.69 | 37.31 | 38.43 | 1,326,040 | +1.73(+4.71%) |
Aug 26, 2021 | 37.30 | 37.47 | 36.39 | 36.70 | 938,616 | -0.74(-1.98%) |
Aug 25, 2021 | 37.38 | 37.97 | 36.89 | 37.44 | 1,061,204 | +0.06(+0.16%) |
Aug 24, 2021 | 36.71 | 37.49 | 36.45 | 37.38 | 1,219,045 | +1.16(+3.20%) |
Aug 23, 2021 | 35.51 | 36.30 | 35.51 | 36.22 | 1,734,528 | +2.40(+7.10%) |
Aug 20, 2021 | 32.89 | 33.82 | 32.70 | 33.82 | 2,015,943 | +0.34(+1.02%) |
Aug 19, 2021 | 33.25 | 33.99 | 32.15 | 33.48 | 2,882,703 | -0.66(-1.93%) |
Aug 18, 2021 | 35.09 | 35.87 | 34.08 | 34.14 | 1,199,009 | -0.92(-2.62%) |
Aug 17, 2021 | 34.88 | 35.75 | 34.59 | 35.06 | 1,272,406 | -0.02(-0.06%) |
Aug 16, 2021 | 36.08 | 36.14 | 34.99 | 35.08 | 1,716,687 | -1.53(-4.18%) |
Aug 13, 2021 | 37.75 | 37.97 | 36.58 | 36.61 | 1,103,467 | -1.09(-2.89%) |
Aug 12, 2021 | 37.38 | 37.80 | 36.50 | 37.70 | 1,270,469 | +0.50(+1.34%) |
Aug 11, 2021 | 36.62 | 37.21 | 35.73 | 37.20 | 1,301,143 | +0.21(+0.57%) |
Aug 10, 2021 | 35.38 | 37.13 | 35.30 | 36.99 | 1,647,557 | +2.14(+6.14%) |
Aug 09, 2021 | 34.14 | 35.16 | 33.74 | 34.85 | 1,728,348 | -0.35(-0.99%) |
Aug 06, 2021 | 35.41 | 35.84 | 35.03 | 35.20 | 1,147,603 | +0.34(+0.98%) |
Aug 05, 2021 | 33.25 | 35.34 | 33.22 | 34.86 | 2,262,091 | +2.03(+6.18%) |
Aug 04, 2021 | 33.70 | 34.36 | 32.65 | 32.83 | 2,377,905 | -1.89(-5.44%) |
Aug 03, 2021 | 33.32 | 35.40 | 33.12 | 34.72 | 3,444,911 | +1.04(+3.09%) |
Aug 02, 2021 | 34.56 | 35.15 | 33.25 | 33.68 | 3,264,687 | -0.47(-1.38%) |
Jul 30, 2021 | 34.09 | 34.25 | 33.41 | 34.15 | 1,836,132 | -0.36(-1.04%) |
Jul 29, 2021 | 35.40 | 35.40 | 34.34 | 34.51 | 1,304,751 | -0.22(-0.63%) |
Jul 28, 2021 | 34.73 | 35.23 | 34.13 | 34.73 | 1,253,201 | +0.49(+1.43%) |
Jul 27, 2021 | 35.21 | 35.33 | 33.69 | 34.24 | 1,139,280 | -1.14(-3.22%) |
Jul 26, 2021 | 34.38 | 35.54 | 34.38 | 35.38 | 1,095,112 | +0.99(+2.88%) |
Jul 23, 2021 | 34.71 | 34.71 | 33.90 | 34.39 | 1,036,206 | -0.18(-0.52%) |
Jul 22, 2021 | 34.82 | 34.94 | 34.02 | 34.57 | 1,116,392 | -0.29(-0.83%) |
Jul 21, 2021 | 33.90 | 35.44 | 33.86 | 34.86 | 1,706,748 | +2.07(+6.31%) |
Jul 20, 2021 | 32.03 | 33.35 | 31.67 | 32.79 | 1,981,830 | +0.77(+2.40%) |
Jul 19, 2021 | 32.07 | 33.15 | 31.40 | 32.02 | 3,404,118 | -1.70(-5.04%) |
Jul 16, 2021 | 35.86 | 36.01 | 33.55 | 33.72 | 2,417,304 | -1.69(-4.77%) |
Jul 15, 2021 | 35.69 | 36.45 | 34.98 | 35.41 | 1,972,006 | -0.48(-1.34%) |
Jul 14, 2021 | 38.37 | 39.15 | 35.72 | 35.89 | 1,785,203 | -2.34(-6.12%) |
Jul 13, 2021 | 38.00 | 38.83 | 37.64 | 38.23 | 945,116 | +0.02(+0.05%) |
Jul 12, 2021 | 37.50 | 38.63 | 37.20 | 38.21 | 675,645 | -0.14(-0.37%) |
Jul 09, 2021 | 38.06 | 38.53 | 37.32 | 38.35 | 941,707 | +0.97(+2.59%) |
Jul 08, 2021 | 35.95 | 37.61 | 35.53 | 37.38 | 1,546,699 | +0.64(+1.74%) |
Jul 07, 2021 | 37.35 | 38.17 | 36.18 | 36.74 | 1,549,938 | -0.60(-1.61%) |
Jul 06, 2021 | 39.06 | 39.06 | 36.89 | 37.34 | 1,984,888 | -1.82(-4.65%) |
Jul 02, 2021 | 39.39 | 39.84 | 38.84 | 39.16 | 1,517,776 | -0.77(-1.93%) |
Jul 01, 2021 | 39.70 | 40.41 | 39.09 | 39.93 | 1,941,262 | +1.90(+5.00%) |
Jun 30, 2021 | 37.50 | 38.53 | 37.46 | 38.03 | 1,657,951 | +0.95(+2.56%) |
Jun 29, 2021 | 37.05 | 37.87 | 36.88 | 37.08 | 2,620,656 | +0.45(+1.23%) |
Jun 28, 2021 | 39.12 | 39.18 | 36.08 | 36.63 | 2,885,463 | -2.77(-7.03%) |
Jun 25, 2021 | 39.70 | 39.73 | 38.42 | 39.40 | 2,647,033 | +1.41(+3.71%) |
Jun 24, 2021 | 37.27 | 38.17 | 37.04 | 37.99 | 1,076,653 | +0.51(+1.36%) |
Jun 23, 2021 | 37.74 | 38.63 | 37.43 | 37.48 | 1,526,831 | +0.34(+0.92%) |
Jun 22, 2021 | 36.59 | 37.24 | 35.73 | 37.14 | 1,802,123 | +0.62(+1.70%) |
Jun 21, 2021 | 34.56 | 36.58 | 34.44 | 36.52 | 1,861,962 | +2.44(+7.16%) |
Jun 18, 2021 | 33.73 | 35.08 | 33.26 | 34.08 | 3,262,406 | -0.19(-0.55%) |
Jun 17, 2021 | 36.56 | 36.83 | 33.73 | 34.27 | 2,651,202 | -2.30(-6.29%) |
Jun 16, 2021 | 36.51 | 37.31 | 35.92 | 36.57 | 1,606,201 | -0.22(-0.60%) |
Jun 15, 2021 | 35.52 | 36.90 | 35.52 | 36.79 | 1,272,518 | +1.39(+3.93%) |
Jun 14, 2021 | 35.85 | 36.85 | 35.00 | 35.40 | 1,576,803 | -0.13(-0.37%) |
Jun 11, 2021 | 35.56 | 35.97 | 35.35 | 35.53 | 715,968 | +0.24(+0.68%) |
Jun 10, 2021 | 35.83 | 36.17 | 34.62 | 35.29 | 931,743 | -0.17(-0.48%) |
Jun 09, 2021 | 36.40 | 36.42 | 35.32 | 35.46 | 1,096,498 | -0.44(-1.23%) |
Jun 08, 2021 | 34.96 | 36.05 | 34.19 | 35.90 | 1,013,613 | +0.54(+1.53%) |
Jun 07, 2021 | 35.20 | 35.65 | 35.00 | 35.36 | 1,336,967 | +0.13(+0.37%) |
Jun 04, 2021 | 35.71 | 35.77 | 34.58 | 35.23 | 1,604,797 | -0.07(-0.20%) |
Jun 03, 2021 | 35.00 | 35.91 | 34.81 | 35.30 | 1,846,775 | -0.54(-1.51%) |
Jun 02, 2021 | 35.78 | 36.45 | 34.66 | 35.84 | 1,922,542 | +0.40(+1.13%) |