Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.08 | 37.52 | 36.93 | 37.28 | 532,689 | +0.22(+0.60%) |
Aug 30, 2021 | 36.91 | 37.16 | 36.83 | 37.06 | 437,822 | +0.15(+0.41%) |
Aug 27, 2021 | 36.74 | 37.08 | 36.71 | 36.91 | 397,194 | +0.23(+0.63%) |
Aug 26, 2021 | 36.91 | 37.23 | 36.51 | 36.67 | 305,086 | -0.43(-1.15%) |
Aug 25, 2021 | 37.32 | 37.56 | 37.06 | 37.10 | 652,142 | -0.20(-0.53%) |
Aug 24, 2021 | 37.65 | 37.70 | 36.96 | 37.30 | 408,425 | -0.16(-0.43%) |
Aug 23, 2021 | 37.86 | 37.86 | 37.32 | 37.46 | 324,429 | -0.45(-1.20%) |
Aug 20, 2021 | 37.28 | 38.04 | 37.06 | 37.91 | 533,756 | +0.64(+1.72%) |
Aug 19, 2021 | 37.16 | 37.77 | 37.16 | 37.27 | 611,467 | -0.11(-0.29%) |
Aug 18, 2021 | 37.86 | 38.22 | 37.06 | 37.38 | 340,045 | -0.54(-1.43%) |
Aug 17, 2021 | 37.11 | 37.95 | 36.98 | 37.92 | 330,585 | +0.64(+1.73%) |
Aug 16, 2021 | 36.83 | 37.37 | 36.73 | 37.28 | 373,827 | +0.45(+1.22%) |
Aug 13, 2021 | 37.14 | 37.14 | 36.67 | 36.83 | 250,408 | -0.13(-0.36%) |
Aug 12, 2021 | 37.14 | 37.26 | 36.86 | 36.96 | 228,000 | -0.26(-0.69%) |
Aug 11, 2021 | 37.15 | 37.35 | 37.00 | 37.21 | 358,107 | +0.04(+0.12%) |
Aug 10, 2021 | 37.26 | 37.27 | 36.84 | 37.17 | 293,585 | -0.23(-0.61%) |
Aug 09, 2021 | 37.77 | 37.83 | 37.28 | 37.40 | 308,001 | -0.24(-0.63%) |
Aug 06, 2021 | 38.22 | 38.25 | 37.63 | 37.64 | 302,947 | -0.41(-1.07%) |
Aug 05, 2021 | 37.80 | 38.07 | 37.44 | 38.04 | 331,078 | +0.32(+0.84%) |
Aug 04, 2021 | 37.97 | 38.15 | 37.05 | 37.73 | 764,307 | -1.30(-3.32%) |
Aug 03, 2021 | 38.07 | 39.05 | 37.85 | 39.02 | 512,776 | +1.13(+2.98%) |
Aug 02, 2021 | 37.88 | 38.49 | 37.69 | 37.89 | 370,147 | +0.11(+0.30%) |
Jul 30, 2021 | 38.27 | 38.66 | 37.76 | 37.78 | 483,360 | -0.46(-1.20%) |
Jul 29, 2021 | 38.70 | 38.82 | 38.21 | 38.24 | 277,382 | -0.26(-0.69%) |
Jul 28, 2021 | 38.40 | 38.70 | 37.84 | 38.50 | 328,357 | +0.30(+0.79%) |
Jul 27, 2021 | 38.08 | 38.34 | 37.80 | 38.20 | 358,493 | -0.02(-0.05%) |
Jul 26, 2021 | 38.26 | 38.43 | 37.89 | 38.22 | 192,653 | +0.13(+0.35%) |
Jul 23, 2021 | 37.68 | 38.17 | 37.68 | 38.09 | 236,499 | +0.46(+1.22%) |
Jul 22, 2021 | 37.70 | 37.91 | 37.50 | 37.63 | 211,389 | -0.21(-0.56%) |
Jul 21, 2021 | 38.55 | 38.75 | 37.75 | 37.84 | 297,679 | -0.56(-1.47%) |
Jul 20, 2021 | 37.86 | 38.75 | 37.78 | 38.40 | 516,805 | +0.56(+1.49%) |
Jul 19, 2021 | 37.59 | 37.97 | 37.29 | 37.84 | 421,964 | -0.09(-0.23%) |
Jul 16, 2021 | 37.74 | 38.21 | 37.71 | 37.93 | 342,780 | +0.23(+0.61%) |
Jul 15, 2021 | 36.90 | 37.72 | 36.76 | 37.70 | 412,909 | +0.68(+1.83%) |
Jul 14, 2021 | 37.05 | 37.20 | 36.57 | 37.02 | 317,832 | +0.16(+0.43%) |
Jul 13, 2021 | 37.44 | 37.52 | 36.82 | 36.86 | 323,567 | -0.68(-1.81%) |
Jul 12, 2021 | 37.39 | 37.60 | 37.22 | 37.54 | 372,193 | +0.03(+0.07%) |
Jul 09, 2021 | 37.43 | 37.74 | 37.14 | 37.51 | 653,298 | +0.30(+0.81%) |
Jul 08, 2021 | 37.43 | 37.56 | 36.83 | 37.21 | 463,925 | -0.44(-1.17%) |
Jul 07, 2021 | 37.41 | 37.66 | 37.24 | 37.65 | 441,706 | +0.09(+0.23%) |
Jul 06, 2021 | 37.64 | 37.64 | 36.75 | 37.57 | 277,508 | +0.03(+0.07%) |
Jul 02, 2021 | 38.02 | 38.02 | 37.36 | 37.54 | 243,334 | -0.36(-0.95%) |
Jul 01, 2021 | 37.88 | 38.12 | 37.60 | 37.90 | 242,653 | +0.26(+0.70%) |
Jun 30, 2021 | 37.78 | 38.00 | 37.20 | 37.64 | 468,747 | -0.19(-0.49%) |
Jun 29, 2021 | 38.28 | 38.67 | 37.81 | 37.82 | 405,168 | -0.53(-1.38%) |
Jun 28, 2021 | 38.32 | 38.68 | 37.98 | 38.35 | 324,434 | -0.08(-0.21%) |
Jun 25, 2021 | 38.23 | 38.54 | 38.12 | 38.43 | 741,618 | +0.20(+0.53%) |
Jun 24, 2021 | 38.21 | 38.37 | 37.93 | 38.23 | 261,271 | +0.02(+0.05%) |
Jun 23, 2021 | 39.07 | 39.15 | 38.17 | 38.21 | 585,170 | -0.95(-2.43%) |
Jun 22, 2021 | 39.16 | 39.46 | 38.99 | 39.16 | 405,609 | +0.00(+0.00%) |
Jun 21, 2021 | 38.35 | 39.18 | 38.35 | 39.16 | 246,698 | +0.94(+2.47%) |
Jun 18, 2021 | 39.27 | 39.41 | 38.16 | 38.22 | 682,732 | -1.28(-3.24%) |
Jun 17, 2021 | 39.72 | 39.79 | 39.38 | 39.50 | 335,123 | -0.34(-0.86%) |
Jun 16, 2021 | 40.09 | 40.18 | 39.67 | 39.84 | 271,794 | -0.24(-0.59%) |
Jun 15, 2021 | 39.80 | 40.21 | 39.60 | 40.08 | 369,828 | +0.44(+1.11%) |
Jun 14, 2021 | 39.68 | 40.10 | 39.42 | 39.64 | 336,686 | -0.01(-0.02%) |
Jun 11, 2021 | 39.88 | 39.97 | 39.59 | 39.65 | 247,510 | -0.23(-0.58%) |
Jun 10, 2021 | 39.54 | 40.13 | 39.39 | 39.88 | 359,127 | +0.32(+0.80%) |
Jun 09, 2021 | 39.68 | 39.72 | 39.37 | 39.56 | 832,655 | +0.04(+0.11%) |
Jun 08, 2021 | 39.39 | 39.74 | 39.20 | 39.52 | 401,398 | +0.09(+0.22%) |
Jun 07, 2021 | 39.41 | 39.50 | 39.21 | 39.43 | 330,823 | -0.04(-0.09%) |
Jun 04, 2021 | 39.75 | 39.96 | 39.45 | 39.46 | 249,232 | -0.23(-0.58%) |
Jun 03, 2021 | 39.69 | 39.70 | 39.38 | 39.69 | 482,573 | -0.11(-0.29%) |
Jun 02, 2021 | 39.86 | 40.04 | 39.53 | 39.81 | 368,854 | -0.05(-0.13%) |