Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.37 | 33.76 | 33.18 | 33.38 | 3,104,510 | -0.06(-0.18%) |
Aug 30, 2021 | 33.43 | 33.85 | 33.13 | 33.44 | 2,322,925 | +0.13(+0.39%) |
Aug 27, 2021 | 32.81 | 33.45 | 32.64 | 33.31 | 3,392,399 | +0.54(+1.65%) |
Aug 26, 2021 | 32.44 | 32.78 | 32.23 | 32.77 | 1,894,716 | +0.14(+0.43%) |
Aug 25, 2021 | 32.30 | 32.75 | 32.04 | 32.63 | 2,792,587 | +0.35(+1.08%) |
Aug 24, 2021 | 31.77 | 32.42 | 31.59 | 32.28 | 4,501,820 | +0.52(+1.64%) |
Aug 23, 2021 | 31.70 | 31.99 | 31.50 | 31.76 | 3,884,338 | +0.26(+0.83%) |
Aug 20, 2021 | 31.46 | 31.86 | 31.33 | 31.50 | 2,709,154 | +0.00(+0.00%) |
Aug 19, 2021 | 31.42 | 32.06 | 31.35 | 31.50 | 2,502,071 | +0.01(+0.03%) |
Aug 18, 2021 | 31.97 | 32.14 | 31.37 | 31.49 | 2,324,898 | -0.21(-0.66%) |
Aug 17, 2021 | 31.04 | 31.75 | 30.99 | 31.70 | 2,960,864 | +0.17(+0.54%) |
Aug 16, 2021 | 31.05 | 31.79 | 30.88 | 31.53 | 5,015,348 | +0.53(+1.71%) |
Aug 13, 2021 | 30.15 | 31.06 | 29.99 | 31.00 | 5,170,742 | +0.84(+2.79%) |
Aug 12, 2021 | 29.20 | 30.37 | 29.10 | 30.16 | 4,754,391 | +0.96(+3.29%) |
Aug 11, 2021 | 29.70 | 30.02 | 28.91 | 29.20 | 9,676,152 | -0.38(-1.28%) |
Aug 10, 2021 | 29.90 | 30.41 | 28.82 | 29.58 | 11,193,957 | -0.09(-0.30%) |
Aug 09, 2021 | 29.98 | 31.67 | 28.59 | 29.67 | 27,937,760 | -5.69(-16.09%) |
Aug 06, 2021 | 35.69 | 35.69 | 35.04 | 35.36 | 2,740,369 | -0.44(-1.23%) |
Aug 05, 2021 | 36.42 | 36.50 | 35.30 | 35.80 | 3,290,763 | -0.62(-1.70%) |
Aug 04, 2021 | 36.38 | 36.77 | 36.24 | 36.42 | 1,786,573 | -0.30(-0.82%) |
Aug 03, 2021 | 36.57 | 36.76 | 36.20 | 36.72 | 1,581,700 | +0.22(+0.60%) |
Aug 02, 2021 | 36.71 | 36.73 | 36.30 | 36.50 | 1,466,003 | +0.03(+0.08%) |
Jul 30, 2021 | 36.44 | 36.82 | 36.06 | 36.47 | 1,852,893 | -0.14(-0.38%) |
Jul 29, 2021 | 36.89 | 37.49 | 36.53 | 36.61 | 2,727,164 | -0.03(-0.08%) |
Jul 28, 2021 | 36.16 | 36.91 | 36.05 | 36.64 | 2,433,580 | +0.40(+1.10%) |
Jul 27, 2021 | 35.58 | 36.25 | 35.49 | 36.24 | 3,150,140 | +0.43(+1.20%) |
Jul 26, 2021 | 36.33 | 36.53 | 35.69 | 35.81 | 2,192,279 | -0.69(-1.89%) |
Jul 23, 2021 | 36.20 | 36.88 | 36.04 | 36.50 | 3,125,268 | +0.47(+1.30%) |
Jul 22, 2021 | 35.73 | 36.08 | 35.47 | 36.03 | 1,838,758 | +0.36(+1.01%) |
Jul 21, 2021 | 35.52 | 35.83 | 35.37 | 35.67 | 1,834,702 | +0.14(+0.39%) |
Jul 20, 2021 | 34.55 | 35.95 | 34.46 | 35.53 | 4,924,858 | +1.30(+3.80%) |
Jul 19, 2021 | 33.80 | 34.30 | 33.72 | 34.23 | 2,657,489 | -0.03(-0.09%) |
Jul 16, 2021 | 34.42 | 34.59 | 33.88 | 34.26 | 5,044,623 | +0.03(+0.09%) |
Jul 15, 2021 | 33.79 | 34.40 | 33.79 | 34.23 | 1,768,761 | +0.10(+0.29%) |
Jul 14, 2021 | 34.23 | 34.54 | 34.11 | 34.13 | 5,326,243 | -0.09(-0.26%) |
Jul 13, 2021 | 34.83 | 34.91 | 34.19 | 34.22 | 1,986,873 | -0.80(-2.28%) |
Jul 12, 2021 | 34.76 | 35.23 | 34.68 | 35.02 | 5,245,226 | +0.38(+1.10%) |
Jul 09, 2021 | 34.65 | 34.76 | 34.36 | 34.64 | 2,054,426 | +0.22(+0.64%) |
Jul 08, 2021 | 34.14 | 34.45 | 33.42 | 34.42 | 3,883,408 | -0.14(-0.41%) |
Jul 07, 2021 | 34.58 | 34.97 | 34.46 | 34.56 | 4,012,692 | -0.22(-0.63%) |
Jul 06, 2021 | 34.80 | 35.09 | 34.63 | 34.78 | 2,933,973 | -0.16(-0.46%) |
Jul 02, 2021 | 34.97 | 35.12 | 34.69 | 34.94 | 1,741,568 | -0.06(-0.17%) |
Jul 01, 2021 | 34.73 | 35.22 | 34.64 | 35.00 | 1,768,409 | +0.31(+0.89%) |
Jun 30, 2021 | 35.43 | 35.43 | 34.59 | 34.69 | 2,296,134 | -0.63(-1.78%) |
Jun 29, 2021 | 35.43 | 36.36 | 35.24 | 35.32 | 2,981,631 | +0.00(+0.00%) |
Jun 28, 2021 | 35.14 | 35.41 | 34.86 | 35.32 | 1,736,951 | +0.28(+0.80%) |
Jun 25, 2021 | 34.94 | 35.27 | 34.80 | 35.04 | 2,294,120 | +0.05(+0.14%) |
Jun 24, 2021 | 35.41 | 35.41 | 34.87 | 34.99 | 4,814,961 | -0.10(-0.28%) |
Jun 23, 2021 | 35.08 | 35.47 | 35.08 | 35.09 | 2,009,007 | -0.10(-0.28%) |
Jun 22, 2021 | 35.07 | 35.36 | 34.66 | 35.19 | 1,857,440 | +0.32(+0.92%) |
Jun 21, 2021 | 34.77 | 35.06 | 34.43 | 34.87 | 2,398,941 | +0.18(+0.52%) |
Jun 18, 2021 | 35.47 | 35.65 | 34.61 | 34.69 | 5,647,546 | -1.03(-2.88%) |
Jun 17, 2021 | 35.76 | 35.92 | 35.01 | 35.72 | 3,701,203 | -0.26(-0.72%) |
Jun 16, 2021 | 35.52 | 36.41 | 35.16 | 35.98 | 7,339,233 | +1.17(+3.36%) |
Jun 15, 2021 | 34.01 | 36.34 | 34.01 | 34.81 | 9,818,143 | +1.33(+3.97%) |
Jun 14, 2021 | 33.75 | 33.99 | 33.26 | 33.48 | 3,073,237 | -0.22(-0.65%) |
Jun 11, 2021 | 33.67 | 33.82 | 33.42 | 33.70 | 1,475,916 | +0.11(+0.33%) |
Jun 10, 2021 | 33.95 | 34.02 | 33.27 | 33.59 | 3,840,730 | -0.31(-0.91%) |
Jun 09, 2021 | 33.57 | 34.04 | 33.41 | 33.90 | 3,271,933 | +0.54(+1.62%) |
Jun 08, 2021 | 33.68 | 33.75 | 33.03 | 33.36 | 3,800,239 | -0.20(-0.60%) |
Jun 07, 2021 | 34.07 | 34.33 | 33.42 | 33.56 | 3,964,858 | -0.62(-1.81%) |
Jun 04, 2021 | 35.07 | 35.13 | 33.99 | 34.18 | 3,764,495 | -0.82(-2.34%) |
Jun 03, 2021 | 35.47 | 35.74 | 34.99 | 35.00 | 2,686,062 | -0.41(-1.16%) |
Jun 02, 2021 | 35.50 | 35.57 | 35.13 | 35.41 | 2,466,059 | -0.09(-0.25%) |