Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.73 | 35.77 | 35.57 | 35.62 | 9,390 | -0.12(-0.32%) |
Aug 30, 2021 | 35.60 | 35.74 | 35.60 | 35.74 | 57,580 | +0.09(+0.24%) |
Aug 27, 2021 | 35.51 | 35.65 | 35.51 | 35.65 | 3,185 | +0.12(+0.32%) |
Aug 26, 2021 | 35.45 | 35.54 | 35.41 | 35.54 | 7,193 | +0.06(+0.16%) |
Aug 25, 2021 | 35.66 | 35.66 | 35.46 | 35.48 | 3,334 | -0.21(-0.59%) |
Aug 24, 2021 | 35.76 | 35.79 | 35.68 | 35.69 | 4,846 | -0.14(-0.40%) |
Aug 23, 2021 | 35.78 | 35.85 | 35.78 | 35.83 | 6,959 | +0.03(+0.08%) |
Aug 20, 2021 | 35.87 | 35.87 | 35.80 | 35.81 | 36,569 | -0.05(-0.13%) |
Aug 19, 2021 | 35.81 | 35.85 | 35.80 | 35.85 | 8,143 | +0.15(+0.43%) |
Aug 18, 2021 | 35.62 | 35.70 | 35.57 | 35.70 | 3,874 | +0.02(+0.05%) |
Aug 17, 2021 | 35.69 | 35.71 | 35.67 | 35.68 | 2,188 | +0.02(+0.05%) |
Aug 16, 2021 | 35.77 | 35.80 | 35.64 | 35.66 | 5,695 | +0.08(+0.22%) |
Aug 13, 2021 | 35.42 | 35.58 | 35.37 | 35.58 | 5,914 | +0.31(+0.87%) |
Aug 12, 2021 | 35.20 | 35.31 | 35.20 | 35.28 | 3,986 | -0.04(-0.12%) |
Aug 11, 2021 | 35.33 | 35.41 | 35.22 | 35.32 | 36,538 | +0.01(+0.04%) |
Aug 10, 2021 | 35.40 | 35.40 | 35.31 | 35.31 | 6,120 | -0.12(-0.33%) |
Aug 09, 2021 | 35.54 | 35.55 | 35.40 | 35.42 | 29,527 | -0.06(-0.16%) |
Aug 06, 2021 | 35.57 | 35.57 | 35.48 | 35.48 | 4,745 | -0.36(-0.99%) |
Aug 05, 2021 | 35.84 | 35.86 | 35.81 | 35.83 | 10,044 | -0.14(-0.40%) |
Aug 04, 2021 | 36.07 | 36.07 | 35.77 | 35.98 | 21,045 | +0.05(+0.13%) |
Aug 03, 2021 | 35.92 | 35.95 | 35.90 | 35.93 | 119,484 | +0.02(+0.05%) |
Aug 02, 2021 | 35.73 | 35.98 | 35.73 | 35.91 | 107,344 | +0.20(+0.56%) |
Jul 30, 2021 | 35.69 | 35.74 | 35.67 | 35.71 | 17,929 | +0.09(+0.24%) |
Jul 29, 2021 | 35.57 | 35.65 | 35.56 | 35.62 | 38,234 | -0.11(-0.30%) |
Jul 28, 2021 | 35.58 | 35.73 | 35.58 | 35.73 | 4,463 | +0.01(+0.03%) |
Jul 27, 2021 | 35.68 | 35.73 | 35.65 | 35.72 | 13,132 | +0.21(+0.60%) |
Jul 26, 2021 | 35.56 | 35.61 | 35.51 | 35.51 | 23,890 | -0.05(-0.14%) |
Jul 23, 2021 | 35.48 | 35.57 | 35.48 | 35.56 | 26,600 | -0.11(-0.30%) |
Jul 22, 2021 | 35.56 | 35.70 | 35.56 | 35.66 | 6,014 | +0.17(+0.49%) |
Jul 21, 2021 | 35.55 | 35.57 | 35.46 | 35.49 | 4,855 | -0.31(-0.86%) |
Jul 20, 2021 | 36.07 | 36.07 | 35.77 | 35.80 | 9,711 | -0.15(-0.43%) |
Jul 19, 2021 | 35.83 | 36.00 | 35.82 | 35.95 | 169,813 | +0.47(+1.32%) |
Jul 16, 2021 | 35.32 | 35.49 | 35.32 | 35.48 | 22,886 | -0.02(-0.07%) |
Jul 15, 2021 | 35.39 | 35.51 | 35.35 | 35.50 | 3,614 | +0.23(+0.64%) |
Jul 14, 2021 | 35.19 | 35.30 | 35.19 | 35.28 | 3,014 | +0.23(+0.66%) |
Jul 13, 2021 | 35.35 | 35.36 | 35.01 | 35.05 | 13,844 | -0.17(-0.48%) |
Jul 12, 2021 | 35.27 | 35.33 | 35.20 | 35.22 | 69,590 | -0.04(-0.12%) |
Jul 09, 2021 | 35.35 | 35.35 | 35.25 | 35.26 | 36,602 | -0.29(-0.81%) |
Jul 08, 2021 | 35.53 | 35.62 | 35.47 | 35.55 | 23,092 | +0.11(+0.30%) |
Jul 07, 2021 | 35.34 | 35.50 | 35.34 | 35.44 | 32,076 | +0.16(+0.46%) |
Jul 06, 2021 | 35.12 | 35.31 | 35.11 | 35.28 | 227,275 | +0.30(+0.85%) |
Jul 02, 2021 | 34.89 | 35.00 | 34.89 | 34.98 | 10,226 | +0.12(+0.33%) |
Jul 01, 2021 | 34.86 | 34.89 | 34.78 | 34.87 | 142,887 | -0.06(-0.16%) |
Jun 30, 2021 | 34.92 | 34.95 | 34.88 | 34.92 | 3,646 | +0.13(+0.39%) |
Jun 29, 2021 | 34.75 | 34.79 | 34.72 | 34.79 | 4,153 | +0.02(+0.07%) |
Jun 28, 2021 | 34.64 | 34.78 | 34.64 | 34.76 | 757,719 | +0.22(+0.62%) |
Jun 25, 2021 | 34.72 | 34.74 | 34.52 | 34.55 | 7,216 | -0.21(-0.61%) |
Jun 24, 2021 | 34.79 | 34.79 | 34.73 | 34.76 | 4,554 | +0.04(+0.11%) |
Jun 23, 2021 | 34.73 | 34.76 | 34.67 | 34.72 | 6,377 | -0.07(-0.19%) |
Jun 22, 2021 | 34.60 | 34.80 | 34.60 | 34.79 | 13,270 | +0.05(+0.14%) |
Jun 21, 2021 | 34.84 | 34.85 | 34.69 | 34.74 | 76,644 | -0.28(-0.81%) |
Jun 18, 2021 | 34.82 | 35.02 | 34.82 | 35.02 | 4,944 | +0.35(+1.00%) |
Jun 17, 2021 | 34.46 | 34.82 | 34.46 | 34.68 | 5,844 | +0.29(+0.84%) |
Jun 16, 2021 | 34.51 | 34.59 | 34.31 | 34.39 | 2,670 | -0.11(-0.31%) |
Jun 15, 2021 | 34.47 | 34.51 | 34.40 | 34.50 | 3,272 | -0.01(-0.03%) |
Jun 14, 2021 | 34.64 | 34.64 | 34.48 | 34.51 | 9,026 | -0.18(-0.52%) |
Jun 11, 2021 | 34.70 | 34.70 | 34.63 | 34.69 | 5,564 | +0.02(+0.06%) |
Jun 10, 2021 | 34.47 | 34.68 | 34.47 | 34.67 | 36,343 | +0.08(+0.22%) |
Jun 09, 2021 | 34.52 | 34.59 | 34.52 | 34.59 | 4,062 | +0.18(+0.53%) |
Jun 08, 2021 | 34.38 | 34.45 | 34.38 | 34.41 | 12,190 | +0.14(+0.42%) |
Jun 07, 2021 | 34.28 | 34.29 | 34.25 | 34.27 | 6,040 | -0.05(-0.14%) |
Jun 04, 2021 | 34.12 | 34.32 | 34.12 | 34.31 | 9,514 | +0.25(+0.73%) |
Jun 03, 2021 | 34.06 | 34.06 | 34.05 | 34.06 | 21,997 | -0.07(-0.20%) |
Jun 02, 2021 | 34.15 | 34.18 | 34.13 | 34.13 | 5,512 | +0.06(+0.17%) |