Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.75 | 36.00 | 34.30 | 34.49 | 993,150 | -1.48(-4.11%) |
Aug 30, 2021 | 36.38 | 36.49 | 35.64 | 35.97 | 353,128 | -0.01(-0.03%) |
Aug 27, 2021 | 34.51 | 36.55 | 34.51 | 35.98 | 699,420 | +1.66(+4.84%) |
Aug 26, 2021 | 34.75 | 35.39 | 34.31 | 34.32 | 576,259 | -0.63(-1.80%) |
Aug 25, 2021 | 35.22 | 35.57 | 34.91 | 34.95 | 361,351 | -0.24(-0.68%) |
Aug 24, 2021 | 34.82 | 35.48 | 34.82 | 35.19 | 503,579 | +0.73(+2.12%) |
Aug 23, 2021 | 35.30 | 35.35 | 34.30 | 34.46 | 631,380 | -0.19(-0.55%) |
Aug 20, 2021 | 34.49 | 35.22 | 34.00 | 34.65 | 622,276 | +0.34(+0.99%) |
Aug 19, 2021 | 33.88 | 34.78 | 33.74 | 34.31 | 591,476 | -0.58(-1.66%) |
Aug 18, 2021 | 34.59 | 35.35 | 34.44 | 34.89 | 478,810 | -0.22(-0.63%) |
Aug 17, 2021 | 33.91 | 35.12 | 33.73 | 35.11 | 654,327 | +0.62(+1.80%) |
Aug 16, 2021 | 34.82 | 35.13 | 34.10 | 34.49 | 528,814 | -1.04(-2.93%) |
Aug 13, 2021 | 35.20 | 36.01 | 35.00 | 35.53 | 516,586 | +0.31(+0.88%) |
Aug 12, 2021 | 36.47 | 36.55 | 35.00 | 35.22 | 523,449 | -1.38(-3.77%) |
Aug 11, 2021 | 36.12 | 36.77 | 35.31 | 36.60 | 705,012 | +0.50(+1.39%) |
Aug 10, 2021 | 35.00 | 36.45 | 34.30 | 36.10 | 900,072 | +1.79(+5.22%) |
Aug 09, 2021 | 33.46 | 34.61 | 33.09 | 34.31 | 535,240 | +0.38(+1.12%) |
Aug 06, 2021 | 33.30 | 34.17 | 33.17 | 33.93 | 755,367 | +0.94(+2.85%) |
Aug 05, 2021 | 31.77 | 33.29 | 31.53 | 32.99 | 773,943 | +1.24(+3.91%) |
Aug 04, 2021 | 33.71 | 34.42 | 31.74 | 31.75 | 695,311 | -2.84(-8.21%) |
Aug 03, 2021 | 33.71 | 35.05 | 32.71 | 34.59 | 874,769 | -0.83(-2.34%) |
Aug 02, 2021 | 36.13 | 37.02 | 35.01 | 35.42 | 725,386 | -0.52(-1.45%) |
Jul 30, 2021 | 36.58 | 37.62 | 35.71 | 35.94 | 615,786 | -0.98(-2.65%) |
Jul 29, 2021 | 35.61 | 37.23 | 35.57 | 36.92 | 575,156 | +2.00(+5.73%) |
Jul 28, 2021 | 34.62 | 35.48 | 34.03 | 34.92 | 477,325 | +1.05(+3.10%) |
Jul 27, 2021 | 33.76 | 34.54 | 33.39 | 33.87 | 345,378 | -0.47(-1.37%) |
Jul 26, 2021 | 33.71 | 34.43 | 33.33 | 34.34 | 308,108 | +1.00(+3.00%) |
Jul 23, 2021 | 33.24 | 33.45 | 32.53 | 33.34 | 284,135 | +0.61(+1.86%) |
Jul 22, 2021 | 33.44 | 33.59 | 32.18 | 32.73 | 497,533 | -1.11(-3.28%) |
Jul 21, 2021 | 33.16 | 34.03 | 33.04 | 33.84 | 354,257 | +1.32(+4.06%) |
Jul 20, 2021 | 31.63 | 33.08 | 31.25 | 32.52 | 1,200,536 | +1.03(+3.27%) |
Jul 19, 2021 | 31.78 | 32.10 | 30.70 | 31.49 | 1,083,263 | -1.50(-4.55%) |
Jul 16, 2021 | 33.79 | 33.88 | 32.70 | 32.99 | 515,160 | -0.28(-0.84%) |
Jul 15, 2021 | 33.58 | 34.48 | 33.11 | 33.27 | 826,282 | -0.58(-1.71%) |
Jul 14, 2021 | 34.60 | 35.09 | 33.64 | 33.85 | 790,558 | -0.43(-1.25%) |
Jul 13, 2021 | 35.51 | 35.94 | 34.01 | 34.28 | 866,846 | -1.67(-4.65%) |
Jul 12, 2021 | 35.21 | 36.45 | 35.15 | 35.95 | 464,632 | +0.01(+0.03%) |
Jul 09, 2021 | 35.09 | 36.61 | 35.00 | 35.94 | 459,735 | +1.68(+4.90%) |
Jul 08, 2021 | 33.92 | 35.09 | 33.64 | 34.26 | 536,257 | -0.72(-2.06%) |
Jul 07, 2021 | 34.63 | 35.51 | 34.28 | 34.98 | 587,525 | +0.25(+0.72%) |
Jul 06, 2021 | 35.87 | 35.87 | 34.04 | 34.73 | 798,082 | -0.97(-2.72%) |
Jul 02, 2021 | 35.83 | 36.05 | 35.17 | 35.70 | 433,548 | +0.10(+0.28%) |
Jul 01, 2021 | 36.11 | 36.16 | 35.36 | 35.60 | 389,467 | -0.02(-0.06%) |
Jun 30, 2021 | 35.56 | 36.50 | 35.56 | 35.62 | 518,469 | -0.34(-0.95%) |
Jun 29, 2021 | 36.17 | 37.52 | 35.92 | 35.96 | 549,343 | +0.21(+0.59%) |
Jun 28, 2021 | 36.18 | 36.63 | 35.60 | 35.75 | 639,482 | -0.51(-1.41%) |
Jun 25, 2021 | 36.97 | 37.05 | 36.00 | 36.26 | 2,158,119 | -0.46(-1.25%) |
Jun 24, 2021 | 35.72 | 36.93 | 35.45 | 36.72 | 665,441 | +1.30(+3.67%) |
Jun 23, 2021 | 35.78 | 36.24 | 35.26 | 35.42 | 1,118,061 | +0.17(+0.48%) |
Jun 22, 2021 | 35.22 | 35.49 | 34.53 | 35.25 | 1,231,311 | -0.14(-0.40%) |
Jun 21, 2021 | 34.71 | 35.95 | 34.71 | 35.39 | 1,424,209 | +1.08(+3.15%) |
Jun 18, 2021 | 35.32 | 35.65 | 33.82 | 34.31 | 2,427,744 | -1.60(-4.46%) |
Jun 17, 2021 | 36.69 | 36.95 | 34.81 | 35.91 | 1,739,873 | -1.11(-3.00%) |
Jun 16, 2021 | 37.42 | 37.75 | 37.01 | 37.02 | 1,352,420 | -0.78(-2.06%) |
Jun 15, 2021 | 36.82 | 37.85 | 36.75 | 37.80 | 775,517 | +0.67(+1.80%) |
Jun 14, 2021 | 37.54 | 37.89 | 36.97 | 37.13 | 826,776 | -0.87(-2.29%) |
Jun 11, 2021 | 37.68 | 38.49 | 37.06 | 38.00 | 574,284 | +0.97(+2.62%) |
Jun 10, 2021 | 37.64 | 37.99 | 36.43 | 37.03 | 823,686 | -0.36(-0.96%) |
Jun 09, 2021 | 37.71 | 38.09 | 37.23 | 37.39 | 548,075 | -0.33(-0.87%) |
Jun 08, 2021 | 37.43 | 38.35 | 36.81 | 37.72 | 963,784 | +0.32(+0.86%) |
Jun 07, 2021 | 37.49 | 37.88 | 36.87 | 37.40 | 1,152,615 | +0.06(+0.16%) |
Jun 04, 2021 | 37.47 | 37.68 | 36.84 | 37.34 | 891,276 | +0.25(+0.67%) |
Jun 03, 2021 | 36.63 | 37.60 | 35.64 | 37.09 | 644,440 | -0.14(-0.38%) |
Jun 02, 2021 | 37.50 | 37.68 | 36.34 | 37.23 | 698,932 | -0.45(-1.19%) |