Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.22 | 33.80 | 32.49 | 33.57 | 1,184,050 | +0.15(+0.45%) |
Aug 30, 2021 | 34.00 | 34.09 | 32.88 | 33.42 | 1,052,229 | -0.30(-0.89%) |
Aug 27, 2021 | 32.35 | 33.76 | 32.24 | 33.72 | 1,094,603 | +1.44(+4.46%) |
Aug 26, 2021 | 33.21 | 33.93 | 32.25 | 32.28 | 1,229,029 | -0.99(-2.98%) |
Aug 25, 2021 | 33.58 | 33.95 | 32.92 | 33.27 | 1,958,416 | -0.02(-0.06%) |
Aug 24, 2021 | 32.35 | 33.38 | 31.88 | 33.29 | 2,054,424 | +1.60(+5.05%) |
Aug 23, 2021 | 31.40 | 32.49 | 31.27 | 31.69 | 4,666,576 | +0.78(+2.52%) |
Aug 20, 2021 | 32.10 | 32.59 | 30.70 | 30.91 | 3,346,245 | -1.23(-3.83%) |
Aug 19, 2021 | 32.56 | 33.46 | 32.05 | 32.14 | 2,784,629 | -1.23(-3.69%) |
Aug 18, 2021 | 33.05 | 34.17 | 32.06 | 33.37 | 3,311,529 | +0.36(+1.09%) |
Aug 17, 2021 | 33.92 | 33.98 | 32.42 | 33.01 | 4,399,444 | -0.97(-2.85%) |
Aug 16, 2021 | 36.26 | 36.26 | 33.71 | 33.98 | 4,262,958 | -2.77(-7.54%) |
Aug 13, 2021 | 38.02 | 38.19 | 36.62 | 36.75 | 1,854,507 | -1.29(-3.39%) |
Aug 12, 2021 | 38.30 | 38.57 | 36.86 | 38.04 | 1,966,901 | +0.05(+0.13%) |
Aug 11, 2021 | 38.21 | 38.52 | 36.61 | 37.99 | 2,888,479 | +0.24(+0.64%) |
Aug 10, 2021 | 39.50 | 39.67 | 37.28 | 37.75 | 3,305,047 | -1.39(-3.55%) |
Aug 09, 2021 | 37.62 | 39.89 | 36.97 | 39.14 | 2,874,145 | +2.00(+5.39%) |
Aug 06, 2021 | 38.00 | 40.68 | 36.32 | 37.14 | 4,433,295 | +0.99(+2.74%) |
Aug 05, 2021 | 35.75 | 36.47 | 35.23 | 36.15 | 2,011,104 | +0.52(+1.46%) |
Aug 04, 2021 | 37.07 | 37.61 | 35.58 | 35.63 | 1,722,799 | -1.74(-4.66%) |
Aug 03, 2021 | 37.67 | 37.84 | 36.74 | 37.37 | 1,186,364 | -0.30(-0.80%) |
Aug 02, 2021 | 38.40 | 38.60 | 37.30 | 37.67 | 1,318,042 | +0.05(+0.13%) |
Jul 30, 2021 | 37.74 | 38.52 | 36.53 | 37.62 | 1,688,481 | -0.47(-1.23%) |
Jul 29, 2021 | 36.85 | 39.04 | 36.85 | 38.09 | 3,517,987 | +1.64(+4.50%) |
Jul 28, 2021 | 36.21 | 36.73 | 35.30 | 36.45 | 1,959,668 | +0.41(+1.14%) |
Jul 27, 2021 | 35.74 | 36.29 | 34.05 | 36.04 | 3,204,544 | +0.29(+0.81%) |
Jul 26, 2021 | 35.56 | 36.35 | 34.71 | 35.75 | 1,306,794 | +0.15(+0.42%) |
Jul 23, 2021 | 34.94 | 35.65 | 33.96 | 35.60 | 1,549,124 | +1.29(+3.76%) |
Jul 22, 2021 | 34.40 | 34.90 | 33.87 | 34.31 | 999,115 | -0.40(-1.15%) |
Jul 21, 2021 | 34.45 | 35.65 | 34.20 | 34.71 | 1,527,022 | +1.18(+3.52%) |
Jul 20, 2021 | 32.50 | 33.88 | 31.60 | 33.53 | 1,628,858 | +0.91(+2.79%) |
Jul 19, 2021 | 31.22 | 33.33 | 30.64 | 32.62 | 2,644,766 | -0.47(-1.42%) |
Jul 16, 2021 | 34.65 | 35.49 | 32.62 | 33.09 | 2,262,524 | -1.37(-3.98%) |
Jul 15, 2021 | 34.78 | 35.54 | 33.65 | 34.46 | 1,989,850 | -0.56(-1.60%) |
Jul 14, 2021 | 36.09 | 36.86 | 34.16 | 35.02 | 2,998,195 | -0.72(-2.01%) |
Jul 13, 2021 | 37.75 | 37.76 | 35.59 | 35.74 | 1,886,561 | -2.34(-6.14%) |
Jul 12, 2021 | 36.75 | 38.64 | 36.47 | 38.08 | 2,337,120 | +1.22(+3.31%) |
Jul 09, 2021 | 37.01 | 37.32 | 36.20 | 36.86 | 1,352,969 | +0.15(+0.41%) |
Jul 08, 2021 | 34.25 | 36.74 | 33.75 | 36.71 | 2,132,671 | +0.19(+0.52%) |
Jul 07, 2021 | 37.50 | 37.86 | 34.72 | 36.52 | 2,305,477 | -0.80(-2.14%) |
Jul 06, 2021 | 37.91 | 38.48 | 36.41 | 37.32 | 2,082,968 | -0.24(-0.64%) |
Jul 02, 2021 | 37.62 | 38.83 | 37.15 | 37.56 | 1,550,513 | -0.14(-0.37%) |
Jul 01, 2021 | 37.07 | 38.98 | 37.04 | 37.70 | 3,644,552 | +0.84(+2.28%) |
Jun 30, 2021 | 36.11 | 37.15 | 35.35 | 36.86 | 2,183,807 | +1.23(+3.45%) |
Jun 29, 2021 | 35.96 | 36.08 | 34.85 | 35.63 | 1,667,532 | -0.15(-0.42%) |
Jun 28, 2021 | 34.90 | 36.60 | 34.51 | 35.78 | 2,812,310 | +1.02(+2.93%) |
Jun 25, 2021 | 35.00 | 35.31 | 33.84 | 34.76 | 10,956,824 | -0.14(-0.40%) |
Jun 24, 2021 | 34.20 | 35.63 | 33.98 | 34.90 | 2,931,277 | +0.96(+2.83%) |
Jun 23, 2021 | 32.51 | 34.55 | 32.50 | 33.94 | 3,463,681 | +1.72(+5.34%) |
Jun 22, 2021 | 31.64 | 32.41 | 31.12 | 32.22 | 2,257,291 | +0.66(+2.09%) |
Jun 21, 2021 | 30.87 | 31.89 | 30.41 | 31.56 | 2,560,269 | +0.75(+2.43%) |
Jun 18, 2021 | 32.30 | 32.99 | 30.37 | 30.81 | 7,549,927 | -1.58(-4.88%) |
Jun 17, 2021 | 33.12 | 34.01 | 31.75 | 32.39 | 3,289,648 | -0.82(-2.47%) |
Jun 16, 2021 | 32.03 | 33.40 | 31.81 | 33.21 | 3,867,078 | +1.42(+4.47%) |
Jun 15, 2021 | 33.10 | 33.18 | 31.12 | 31.79 | 2,516,100 | -1.48(-4.45%) |
Jun 14, 2021 | 32.74 | 33.79 | 32.25 | 33.27 | 2,982,594 | +1.25(+3.90%) |
Jun 11, 2021 | 32.67 | 33.43 | 31.44 | 32.02 | 2,421,686 | -0.76(-2.32%) |
Jun 10, 2021 | 33.69 | 34.20 | 32.03 | 32.78 | 2,542,259 | -0.90(-2.67%) |
Jun 09, 2021 | 36.00 | 37.14 | 32.81 | 33.68 | 4,496,003 | -2.26(-6.29%) |
Jun 08, 2021 | 33.45 | 37.29 | 33.35 | 35.94 | 8,264,401 | +2.94(+8.91%) |
Jun 07, 2021 | 31.58 | 33.25 | 30.86 | 33.00 | 2,995,744 | +1.36(+4.30%) |
Jun 04, 2021 | 31.55 | 33.41 | 31.27 | 31.64 | 4,042,719 | +0.28(+0.89%) |
Jun 03, 2021 | 30.93 | 32.40 | 30.34 | 31.36 | 4,569,200 | -0.33(-1.04%) |
Jun 02, 2021 | 28.31 | 31.72 | 27.99 | 31.69 | 5,894,821 | +3.38(+11.94%) |