Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.36 | 32.81 | 32.28 | 32.76 | 342,535 | +0.55(+1.71%) |
Aug 30, 2021 | 32.85 | 32.91 | 32.12 | 32.21 | 260,431 | -0.35(-1.07%) |
Aug 27, 2021 | 31.39 | 32.83 | 31.17 | 32.56 | 370,423 | +1.16(+3.69%) |
Aug 26, 2021 | 31.19 | 31.82 | 31.00 | 31.40 | 224,348 | -0.09(-0.29%) |
Aug 25, 2021 | 31.90 | 31.90 | 31.10 | 31.49 | 343,847 | -0.52(-1.62%) |
Aug 24, 2021 | 32.60 | 32.63 | 31.67 | 32.01 | 410,903 | -0.15(-0.47%) |
Aug 23, 2021 | 31.50 | 32.42 | 31.28 | 32.16 | 541,621 | +1.50(+4.89%) |
Aug 20, 2021 | 30.71 | 31.26 | 30.53 | 30.66 | 340,565 | -0.26(-0.84%) |
Aug 19, 2021 | 31.18 | 31.64 | 30.70 | 30.92 | 692,454 | -0.31(-0.99%) |
Aug 18, 2021 | 32.15 | 32.15 | 30.68 | 31.23 | 549,051 | -0.87(-2.71%) |
Aug 17, 2021 | 32.34 | 32.78 | 31.83 | 32.10 | 351,186 | -0.44(-1.35%) |
Aug 16, 2021 | 33.14 | 33.31 | 32.38 | 32.54 | 366,146 | -0.65(-1.96%) |
Aug 13, 2021 | 32.99 | 33.60 | 32.97 | 33.19 | 325,395 | +0.68(+2.09%) |
Aug 12, 2021 | 32.99 | 33.04 | 32.28 | 32.51 | 433,611 | -0.60(-1.81%) |
Aug 11, 2021 | 31.25 | 33.72 | 31.23 | 33.11 | 719,115 | +1.55(+4.91%) |
Aug 10, 2021 | 32.01 | 32.41 | 31.51 | 31.56 | 600,352 | -0.47(-1.47%) |
Aug 09, 2021 | 32.95 | 33.07 | 31.96 | 32.03 | 518,967 | -1.56(-4.64%) |
Aug 06, 2021 | 33.43 | 33.84 | 32.97 | 33.59 | 340,054 | -0.54(-1.58%) |
Aug 05, 2021 | 34.57 | 34.69 | 33.69 | 34.13 | 461,856 | -0.50(-1.44%) |
Aug 04, 2021 | 35.87 | 36.07 | 34.56 | 34.63 | 460,329 | -0.41(-1.17%) |
Aug 03, 2021 | 34.99 | 35.14 | 34.59 | 35.04 | 245,911 | +0.01(+0.03%) |
Jul 30, 2021 | 35.03 | 35.03 | 35.03 | 0 | -0.16(-0.45%) | |
Jul 29, 2021 | 35.80 | 35.87 | 35.15 | 35.19 | 362,476 | +0.43(+1.24%) |
Jul 28, 2021 | 33.61 | 34.76 | 33.61 | 34.76 | 268,229 | +0.87(+2.57%) |
Jul 27, 2021 | 34.00 | 34.00 | 33.30 | 33.89 | 332,224 | -0.12(-0.35%) |
Jul 26, 2021 | 33.88 | 34.51 | 33.70 | 34.01 | 246,516 | +0.24(+0.71%) |
Jul 23, 2021 | 33.79 | 34.06 | 33.45 | 33.77 | 241,679 | -0.01(-0.03%) |
Jul 22, 2021 | 33.94 | 34.24 | 33.36 | 33.78 | 332,454 | -0.19(-0.56%) |
Jul 21, 2021 | 33.17 | 34.07 | 33.00 | 33.97 | 296,458 | +0.67(+2.01%) |
Jul 20, 2021 | 33.61 | 33.96 | 32.94 | 33.30 | 283,758 | -0.09(-0.27%) |
Jul 19, 2021 | 33.62 | 34.22 | 33.02 | 33.39 | 433,525 | -0.82(-2.40%) |
Jul 16, 2021 | 35.65 | 35.65 | 34.09 | 34.21 | 341,134 | -1.70(-4.73%) |
Jul 15, 2021 | 36.04 | 36.12 | 35.37 | 35.91 | 234,266 | +0.11(+0.31%) |
Jul 14, 2021 | 36.12 | 36.31 | 35.52 | 35.80 | 340,565 | +0.35(+0.99%) |
Jul 13, 2021 | 34.92 | 36.22 | 34.92 | 35.45 | 332,121 | +0.65(+1.87%) |
Jul 12, 2021 | 35.22 | 35.66 | 34.77 | 34.80 | 267,492 | -0.64(-1.81%) |
Jul 09, 2021 | 34.64 | 35.78 | 34.60 | 35.44 | 285,854 | +0.87(+2.52%) |
Jul 08, 2021 | 35.30 | 35.72 | 34.29 | 34.57 | 570,897 | -0.61(-1.73%) |
Jul 07, 2021 | 35.58 | 35.61 | 34.94 | 35.18 | 358,326 | -0.26(-0.73%) |
Jul 06, 2021 | 36.13 | 36.50 | 35.29 | 35.44 | 333,069 | -0.07(-0.20%) |
Jul 05, 2021 | 35.71 | 35.86 | 35.41 | 35.51 | 75,490 | -0.04(-0.11%) |
Jul 02, 2021 | 35.78 | 36.13 | 35.22 | 35.55 | 359,365 | +0.15(+0.42%) |
Jun 30, 2021 | 35.40 | 35.40 | 35.40 | 0 | +0.52(+1.49%) | |
Jun 29, 2021 | 34.20 | 35.38 | 34.09 | 34.88 | 500,492 | +0.15(+0.43%) |
Jun 28, 2021 | 34.96 | 35.29 | 34.36 | 34.73 | 252,346 | -0.04(-0.12%) |
Jun 25, 2021 | 35.65 | 35.90 | 34.77 | 34.77 | 484,162 | -0.53(-1.50%) |
Jun 24, 2021 | 35.56 | 35.68 | 35.05 | 35.30 | 474,130 | +0.04(+0.11%) |
Jun 23, 2021 | 35.61 | 36.21 | 35.23 | 35.26 | 376,367 | -0.14(-0.40%) |
Jun 22, 2021 | 35.38 | 35.71 | 34.92 | 35.40 | 559,513 | -0.07(-0.20%) |
Jun 21, 2021 | 35.31 | 35.70 | 34.59 | 35.47 | 467,099 | +0.49(+1.40%) |
Jun 18, 2021 | 36.01 | 36.24 | 34.98 | 34.98 | 1,753,719 | -0.68(-1.91%) |
Jun 17, 2021 | 36.15 | 36.80 | 35.49 | 35.66 | 896,165 | -1.70(-4.55%) |
Jun 16, 2021 | 37.28 | 37.82 | 36.98 | 37.36 | 438,394 | +0.13(+0.35%) |
Jun 15, 2021 | 38.24 | 38.24 | 37.06 | 37.23 | 519,914 | -0.95(-2.49%) |
Jun 14, 2021 | 37.39 | 38.91 | 37.19 | 38.18 | 539,219 | -0.13(-0.34%) |
Jun 11, 2021 | 39.00 | 39.23 | 38.18 | 38.31 | 296,780 | -0.77(-1.97%) |
Jun 10, 2021 | 38.25 | 39.13 | 37.94 | 39.08 | 625,243 | +0.85(+2.22%) |
Jun 09, 2021 | 37.46 | 38.56 | 37.00 | 38.23 | 474,683 | +0.73(+1.95%) |
Jun 08, 2021 | 38.29 | 38.54 | 37.49 | 37.50 | 747,041 | -1.23(-3.18%) |
Jun 07, 2021 | 38.90 | 39.20 | 38.44 | 38.73 | 449,708 | -0.31(-0.79%) |
Jun 04, 2021 | 38.98 | 39.34 | 38.40 | 39.04 | 396,992 | +0.25(+0.64%) |
Jun 03, 2021 | 39.29 | 39.30 | 38.36 | 38.79 | 463,031 | -1.33(-3.32%) |
Jun 02, 2021 | 40.59 | 40.60 | 39.47 | 40.12 | 398,001 | -0.57(-1.40%) |