Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.63 | 36.77 | 36.46 | 36.70 | 437,969 | -0.18(-0.49%) |
Aug 30, 2021 | 36.67 | 36.94 | 36.64 | 36.88 | 307,750 | -0.15(-0.41%) |
Aug 27, 2021 | 37.11 | 37.28 | 36.99 | 37.03 | 257,652 | -0.60(-1.59%) |
Aug 26, 2021 | 37.70 | 37.77 | 37.52 | 37.63 | 258,369 | +0.08(+0.20%) |
Aug 25, 2021 | 37.86 | 37.88 | 37.41 | 37.55 | 860,802 | -0.66(-1.72%) |
Aug 24, 2021 | 38.17 | 38.38 | 38.08 | 38.21 | 249,532 | -0.14(-0.37%) |
Aug 23, 2021 | 38.27 | 38.47 | 38.14 | 38.35 | 230,005 | +0.30(+0.80%) |
Aug 20, 2021 | 37.78 | 38.10 | 37.76 | 38.05 | 333,519 | -0.06(-0.15%) |
Aug 19, 2021 | 38.08 | 38.22 | 37.88 | 38.10 | 731,683 | -0.42(-1.09%) |
Aug 18, 2021 | 38.83 | 38.86 | 38.52 | 38.52 | 108,104 | -0.29(-0.74%) |
Aug 17, 2021 | 38.58 | 38.81 | 38.50 | 38.81 | 141,312 | +0.10(+0.25%) |
Aug 16, 2021 | 38.62 | 38.77 | 38.55 | 38.71 | 217,514 | +0.10(+0.25%) |
Aug 13, 2021 | 38.45 | 38.65 | 38.36 | 38.62 | 439,835 | +0.53(+1.40%) |
Aug 12, 2021 | 38.08 | 38.13 | 38.00 | 38.08 | 1,323,632 | -0.05(-0.12%) |
Aug 11, 2021 | 38.08 | 38.30 | 38.04 | 38.13 | 780,707 | +0.20(+0.53%) |
Aug 10, 2021 | 38.00 | 38.17 | 37.80 | 37.93 | 1,178,618 | +0.49(+1.30%) |
Aug 09, 2021 | 37.48 | 37.60 | 37.40 | 37.45 | 365,071 | -0.06(-0.15%) |
Aug 06, 2021 | 37.50 | 37.62 | 37.41 | 37.50 | 266,640 | -0.51(-1.35%) |
Aug 05, 2021 | 38.09 | 38.13 | 37.85 | 38.02 | 390,812 | +0.04(+0.10%) |
Aug 04, 2021 | 37.96 | 38.22 | 37.90 | 37.98 | 252,404 | -0.05(-0.13%) |
Aug 03, 2021 | 37.67 | 38.13 | 37.58 | 38.03 | 323,163 | +1.54(+4.22%) |
Aug 02, 2021 | 36.28 | 36.69 | 36.22 | 36.49 | 622,760 | -0.91(-2.44%) |
Jul 30, 2021 | 37.90 | 38.02 | 37.37 | 37.40 | 840,206 | -1.85(-4.73%) |
Jul 29, 2021 | 39.28 | 39.36 | 39.10 | 39.25 | 314,303 | +0.29(+0.76%) |
Jul 28, 2021 | 38.68 | 38.97 | 38.63 | 38.96 | 208,018 | +0.54(+1.41%) |
Jul 27, 2021 | 38.33 | 38.59 | 38.29 | 38.42 | 590,979 | -0.09(-0.22%) |
Jul 26, 2021 | 38.66 | 38.74 | 38.47 | 38.50 | 468,222 | -0.28(-0.71%) |
Jul 23, 2021 | 38.72 | 38.96 | 38.66 | 38.78 | 308,804 | +0.10(+0.27%) |
Jul 22, 2021 | 38.79 | 38.91 | 38.63 | 38.67 | 235,533 | +0.35(+0.92%) |
Jul 21, 2021 | 38.02 | 38.43 | 37.98 | 38.32 | 372,170 | +0.41(+1.08%) |
Jul 20, 2021 | 37.67 | 38.08 | 37.64 | 37.91 | 201,423 | -0.49(-1.26%) |
Jul 19, 2021 | 38.48 | 38.68 | 38.26 | 38.40 | 254,073 | -0.65(-1.66%) |
Jul 16, 2021 | 39.09 | 39.16 | 38.94 | 39.05 | 53,675 | +0.04(+0.10%) |
Jul 15, 2021 | 39.13 | 39.17 | 38.88 | 39.01 | 103,562 | -0.84(-2.10%) |
Jul 14, 2021 | 39.64 | 40.07 | 39.61 | 39.84 | 315,577 | +0.55(+1.40%) |
Jul 13, 2021 | 39.44 | 39.58 | 39.28 | 39.29 | 92,550 | -0.15(-0.39%) |
Jul 12, 2021 | 39.26 | 39.46 | 39.25 | 39.44 | 155,770 | +0.63(+1.62%) |
Jul 09, 2021 | 38.66 | 38.87 | 38.62 | 38.82 | 78,884 | +0.28(+0.72%) |
Jul 08, 2021 | 38.50 | 38.57 | 38.45 | 38.54 | 150,251 | -0.14(-0.37%) |
Jul 07, 2021 | 38.46 | 38.73 | 38.43 | 38.68 | 132,842 | +0.53(+1.40%) |
Jul 06, 2021 | 38.24 | 38.25 | 37.96 | 38.15 | 124,299 | -0.77(-1.98%) |
Jul 02, 2021 | 38.97 | 39.06 | 38.83 | 38.92 | 144,689 | -0.78(-1.96%) |
Jul 01, 2021 | 39.67 | 39.87 | 39.64 | 39.70 | 157,970 | +0.16(+0.41%) |
Jun 30, 2021 | 39.66 | 39.75 | 39.37 | 39.54 | 162,428 | +0.23(+0.58%) |
Jun 29, 2021 | 39.48 | 39.57 | 39.28 | 39.31 | 86,174 | -0.48(-1.20%) |
Jun 28, 2021 | 39.77 | 39.92 | 39.70 | 39.79 | 259,900 | +0.04(+0.10%) |
Jun 25, 2021 | 39.79 | 39.83 | 39.70 | 39.75 | 96,833 | +0.29(+0.72%) |
Jun 24, 2021 | 39.51 | 39.70 | 39.33 | 39.46 | 152,203 | +0.60(+1.54%) |
Jun 23, 2021 | 39.30 | 39.33 | 38.86 | 38.86 | 591,934 | -0.52(-1.33%) |
Jun 22, 2021 | 39.38 | 39.58 | 39.27 | 39.39 | 447,423 | -0.07(-0.17%) |
Jun 21, 2021 | 39.28 | 39.48 | 39.23 | 39.45 | 303,178 | -0.04(-0.10%) |
Jun 18, 2021 | 39.45 | 39.77 | 39.35 | 39.49 | 491,814 | -0.39(-0.98%) |
Jun 17, 2021 | 39.59 | 39.94 | 39.57 | 39.88 | 697,466 | -0.04(-0.10%) |
Jun 16, 2021 | 40.34 | 40.38 | 39.75 | 39.92 | 1,130,172 | -0.15(-0.38%) |
Jun 15, 2021 | 39.77 | 40.08 | 39.75 | 40.07 | 545,305 | +0.20(+0.50%) |
Jun 14, 2021 | 39.82 | 39.94 | 39.66 | 39.87 | 132,868 | +0.30(+0.77%) |
Jun 11, 2021 | 39.59 | 39.59 | 39.39 | 39.57 | 94,484 | +0.01(+0.02%) |
Jun 10, 2021 | 39.50 | 39.73 | 39.47 | 39.56 | 84,363 | +0.00(+0.00%) |
Jun 09, 2021 | 39.48 | 39.64 | 39.39 | 39.56 | 134,168 | +0.47(+1.19%) |
Jun 08, 2021 | 39.41 | 39.43 | 39.05 | 39.09 | 175,651 | -0.03(-0.07%) |
Jun 07, 2021 | 39.19 | 39.31 | 39.11 | 39.12 | 131,519 | +0.08(+0.19%) |
Jun 04, 2021 | 39.01 | 39.13 | 38.93 | 39.05 | 138,099 | +0.32(+0.84%) |
Jun 03, 2021 | 38.40 | 38.78 | 38.33 | 38.72 | 153,591 | +0.62(+1.62%) |
Jun 02, 2021 | 37.96 | 38.21 | 37.96 | 38.10 | 240,919 | +0.14(+0.38%) |