Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.81 | 32.14 | 31.27 | 31.74 | 310,660 | -0.26(-0.80%) |
Aug 30, 2021 | 32.72 | 32.72 | 31.64 | 31.99 | 281,415 | -0.35(-1.09%) |
Aug 27, 2021 | 31.45 | 32.69 | 31.45 | 32.34 | 298,500 | +1.07(+3.42%) |
Aug 26, 2021 | 31.74 | 32.21 | 31.23 | 31.28 | 293,483 | -0.70(-2.19%) |
Aug 25, 2021 | 32.47 | 32.47 | 31.66 | 31.98 | 223,936 | -0.24(-0.73%) |
Aug 24, 2021 | 32.33 | 33.04 | 32.17 | 32.21 | 391,439 | +0.48(+1.52%) |
Aug 23, 2021 | 31.25 | 31.97 | 31.13 | 31.73 | 367,689 | +1.14(+3.74%) |
Aug 20, 2021 | 30.67 | 31.20 | 30.32 | 30.59 | 399,296 | -0.10(-0.34%) |
Aug 19, 2021 | 31.30 | 31.48 | 30.26 | 30.69 | 420,309 | -1.53(-4.76%) |
Aug 18, 2021 | 32.33 | 33.39 | 32.17 | 32.22 | 247,835 | -0.48(-1.48%) |
Aug 17, 2021 | 33.14 | 33.21 | 31.88 | 32.70 | 294,170 | -1.10(-3.25%) |
Aug 16, 2021 | 34.15 | 34.42 | 33.12 | 33.80 | 235,932 | -1.15(-3.30%) |
Aug 13, 2021 | 35.65 | 35.65 | 34.62 | 34.96 | 205,278 | -0.75(-2.09%) |
Aug 12, 2021 | 36.15 | 36.16 | 35.12 | 35.70 | 152,262 | -0.87(-2.38%) |
Aug 11, 2021 | 36.41 | 36.75 | 35.42 | 36.57 | 317,089 | +0.53(+1.47%) |
Aug 10, 2021 | 34.97 | 36.21 | 34.97 | 36.04 | 231,333 | +1.32(+3.81%) |
Aug 09, 2021 | 34.73 | 35.17 | 33.93 | 34.72 | 214,259 | -0.40(-1.13%) |
Aug 06, 2021 | 35.13 | 35.54 | 34.54 | 35.12 | 174,077 | +0.76(+2.20%) |
Aug 05, 2021 | 33.42 | 34.56 | 33.42 | 34.36 | 254,789 | +0.63(+1.88%) |
Aug 04, 2021 | 35.61 | 35.67 | 33.74 | 33.73 | 352,992 | -2.51(-6.92%) |
Aug 03, 2021 | 35.68 | 36.47 | 34.56 | 36.23 | 591,726 | +0.29(+0.82%) |
Aug 02, 2021 | 36.52 | 37.23 | 35.13 | 35.94 | 369,389 | -0.15(-0.42%) |
Jul 30, 2021 | 37.60 | 38.17 | 35.73 | 36.09 | 318,813 | -1.49(-3.98%) |
Jul 29, 2021 | 37.35 | 38.27 | 36.42 | 37.59 | 318,039 | +1.51(+4.20%) |
Jul 28, 2021 | 36.55 | 36.61 | 35.24 | 36.07 | 278,105 | +0.18(+0.50%) |
Jul 27, 2021 | 35.91 | 36.41 | 35.31 | 35.89 | 315,029 | -0.66(-1.81%) |
Jul 26, 2021 | 36.24 | 36.66 | 35.85 | 36.55 | 202,521 | +0.79(+2.20%) |
Jul 23, 2021 | 35.97 | 36.27 | 35.09 | 35.77 | 192,084 | +0.20(+0.56%) |
Jul 22, 2021 | 36.03 | 36.29 | 34.85 | 35.57 | 217,581 | -0.81(-2.24%) |
Jul 21, 2021 | 35.87 | 36.92 | 35.87 | 36.38 | 279,143 | +1.12(+3.17%) |
Jul 20, 2021 | 33.49 | 35.57 | 33.19 | 35.27 | 510,808 | +1.79(+5.34%) |
Jul 19, 2021 | 33.47 | 34.78 | 33.06 | 33.48 | 544,779 | -1.54(-4.40%) |
Jul 16, 2021 | 36.74 | 36.74 | 34.93 | 35.02 | 246,682 | -1.23(-3.39%) |
Jul 15, 2021 | 35.70 | 37.27 | 35.69 | 36.25 | 226,635 | +0.06(+0.16%) |
Jul 14, 2021 | 36.81 | 37.46 | 35.76 | 36.20 | 215,640 | -0.11(-0.31%) |
Jul 13, 2021 | 37.26 | 37.57 | 36.17 | 36.31 | 232,912 | -1.48(-3.91%) |
Jul 12, 2021 | 37.17 | 38.19 | 37.17 | 37.78 | 205,923 | -0.16(-0.42%) |
Jul 09, 2021 | 37.01 | 38.33 | 36.84 | 37.95 | 251,263 | +2.02(+5.61%) |
Jul 08, 2021 | 35.79 | 36.55 | 35.10 | 35.93 | 295,986 | -0.98(-2.67%) |
Jul 07, 2021 | 36.02 | 37.41 | 35.89 | 36.91 | 469,081 | +1.16(+3.25%) |
Jul 06, 2021 | 37.10 | 37.10 | 34.95 | 35.75 | 318,736 | -1.19(-3.23%) |
Jul 02, 2021 | 38.27 | 38.27 | 36.80 | 36.94 | 268,322 | -1.24(-3.25%) |
Jul 01, 2021 | 38.81 | 39.06 | 37.96 | 38.18 | 334,358 | +0.13(+0.35%) |
Jun 30, 2021 | 36.91 | 38.24 | 36.91 | 38.05 | 424,182 | +0.80(+2.16%) |
Jun 29, 2021 | 37.32 | 38.14 | 37.24 | 37.25 | 282,251 | +0.16(+0.43%) |
Jun 28, 2021 | 38.42 | 38.66 | 36.97 | 37.08 | 373,929 | -1.17(-3.07%) |
Jun 25, 2021 | 39.45 | 39.61 | 38.24 | 38.26 | 1,019,849 | -1.11(-2.81%) |
Jun 24, 2021 | 38.36 | 39.38 | 37.95 | 39.36 | 284,864 | +1.47(+3.87%) |
Jun 23, 2021 | 38.07 | 38.63 | 37.80 | 37.90 | 365,251 | +0.34(+0.91%) |
Jun 22, 2021 | 38.20 | 38.23 | 37.16 | 37.56 | 294,468 | -0.79(-2.07%) |
Jun 21, 2021 | 38.80 | 39.20 | 37.64 | 38.35 | 364,193 | +0.21(+0.55%) |
Jun 18, 2021 | 36.88 | 38.43 | 36.88 | 38.14 | 1,506,925 | +0.61(+1.61%) |
Jun 17, 2021 | 39.83 | 40.19 | 36.61 | 37.54 | 614,060 | -2.65(-6.59%) |
Jun 16, 2021 | 40.58 | 40.93 | 39.28 | 40.19 | 460,407 | -1.02(-2.48%) |
Jun 15, 2021 | 41.16 | 41.73 | 40.48 | 41.21 | 485,944 | -0.36(-0.86%) |
Jun 14, 2021 | 41.49 | 41.91 | 40.82 | 41.57 | 468,264 | -0.36(-0.86%) |
Jun 11, 2021 | 42.55 | 43.08 | 41.63 | 41.93 | 269,946 | +0.08(+0.18%) |
Jun 10, 2021 | 43.26 | 43.52 | 41.71 | 41.85 | 347,725 | -0.84(-1.97%) |
Jun 09, 2021 | 43.93 | 43.93 | 42.51 | 42.69 | 251,584 | -1.22(-2.78%) |
Jun 08, 2021 | 42.04 | 44.25 | 41.98 | 43.91 | 349,336 | +2.00(+4.76%) |
Jun 07, 2021 | 41.13 | 42.02 | 41.13 | 41.92 | 308,820 | +0.43(+1.03%) |
Jun 04, 2021 | 42.12 | 42.17 | 40.49 | 41.49 | 275,898 | -0.02(-0.05%) |
Jun 03, 2021 | 42.03 | 42.46 | 41.28 | 41.51 | 388,738 | -1.04(-2.45%) |
Jun 02, 2021 | 43.93 | 43.93 | 42.02 | 42.55 | 668,453 | -1.51(-3.44%) |