Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.95 | 34.08 | 33.84 | 34.08 | 1,003 | +0.13(+0.39%) |
Aug 30, 2021 | 33.95 | 33.95 | 33.95 | 33.95 | 101 | -0.67(-1.94%) |
Aug 27, 2021 | 33.98 | 34.62 | 33.96 | 34.62 | 2,308 | +0.43(+1.26%) |
Aug 26, 2021 | 34.43 | 34.43 | 34.16 | 34.19 | 2,375 | -0.45(-1.31%) |
Aug 25, 2021 | 34.54 | 34.65 | 34.49 | 34.65 | 580 | +0.44(+1.29%) |
Aug 24, 2021 | 33.41 | 34.20 | 33.41 | 34.20 | 399 | +1.11(+3.34%) |
Aug 23, 2021 | 33.60 | 33.60 | 33.10 | 33.10 | 260 | -0.49(-1.45%) |
Aug 20, 2021 | 34.43 | 34.43 | 33.58 | 33.58 | 767 | -0.85(-2.47%) |
Aug 19, 2021 | 34.87 | 34.87 | 34.22 | 34.44 | 904 | -0.89(-2.53%) |
Aug 18, 2021 | 35.60 | 35.60 | 35.14 | 35.33 | 2,327 | +0.05(+0.15%) |
Aug 17, 2021 | 35.17 | 35.27 | 34.52 | 35.27 | 3,094 | -0.34(-0.95%) |
Aug 16, 2021 | 35.19 | 35.71 | 35.17 | 35.61 | 1,723 | +0.09(+0.26%) |
Aug 13, 2021 | 35.87 | 35.87 | 35.44 | 35.52 | 620 | -0.21(-0.60%) |
Aug 12, 2021 | 35.84 | 36.65 | 35.14 | 35.73 | 8,949 | -0.13(-0.36%) |
Aug 11, 2021 | 35.79 | 36.33 | 35.22 | 35.86 | 3,954 | +1.37(+3.98%) |
Aug 10, 2021 | 34.35 | 34.65 | 34.33 | 34.49 | 1,376 | +0.27(+0.79%) |
Aug 09, 2021 | 32.81 | 34.27 | 32.81 | 34.22 | 1,887 | +1.41(+4.29%) |
Aug 06, 2021 | 33.35 | 33.35 | 32.55 | 32.81 | 2,787 | -0.38(-1.14%) |
Aug 05, 2021 | 33.84 | 33.84 | 32.73 | 33.19 | 1,751 | +0.05(+0.16%) |
Aug 04, 2021 | 33.43 | 33.43 | 32.89 | 33.14 | 1,605 | -0.49(-1.45%) |
Aug 03, 2021 | 33.14 | 33.81 | 33.14 | 33.62 | 1,630 | +0.30(+0.89%) |
Aug 02, 2021 | 32.92 | 33.33 | 32.65 | 33.33 | 4,432 | +1.03(+3.18%) |
Jul 30, 2021 | 33.24 | 33.24 | 31.92 | 32.30 | 3,699 | -1.19(-3.55%) |
Jul 29, 2021 | 34.00 | 34.35 | 33.01 | 33.49 | 8,557 | -1.00(-2.90%) |
Jul 28, 2021 | 33.41 | 34.89 | 32.95 | 34.49 | 7,688 | +0.97(+2.91%) |
Jul 27, 2021 | 34.49 | 34.49 | 32.84 | 33.52 | 4,465 | -1.97(-5.56%) |
Jul 26, 2021 | 35.92 | 35.97 | 35.49 | 35.49 | 3,233 | -2.33(-6.15%) |
Jul 23, 2021 | 37.79 | 37.82 | 37.06 | 37.82 | 715 | -0.89(-2.31%) |
Jul 22, 2021 | 38.11 | 38.71 | 37.73 | 38.71 | 2,258 | +1.03(+2.73%) |
Jul 21, 2021 | 37.68 | 37.68 | 37.47 | 37.68 | 1,716 | -0.30(-0.78%) |
Jul 20, 2021 | 37.28 | 38.09 | 37.28 | 37.98 | 5,201 | -0.84(-2.16%) |
Jul 19, 2021 | 39.09 | 39.09 | 38.82 | 38.82 | 428 | -1.13(-2.84%) |
Jul 16, 2021 | 40.58 | 40.58 | 39.71 | 39.95 | 407 | -0.16(-0.40%) |
Jul 15, 2021 | 39.49 | 40.11 | 39.49 | 40.11 | 766 | +0.75(+1.91%) |
Jul 14, 2021 | 39.36 | 39.36 | 39.36 | 39.36 | 131 | -0.27(-0.68%) |
Jul 13, 2021 | 39.68 | 39.68 | 39.57 | 39.63 | 317 | -0.22(-0.55%) |
Jul 12, 2021 | 40.47 | 40.47 | 39.63 | 39.85 | 1,466 | -0.28(-0.69%) |
Jul 09, 2021 | 39.49 | 40.12 | 39.49 | 40.12 | 405 | +0.63(+1.60%) |
Jul 08, 2021 | 39.63 | 39.71 | 39.47 | 39.49 | 500 | -0.35(-0.88%) |
Jul 07, 2021 | 39.68 | 40.22 | 39.68 | 39.84 | 1,373 | -0.48(-1.20%) |
Jul 06, 2021 | 41.39 | 41.39 | 40.06 | 40.33 | 2,134 | -1.32(-3.17%) |
Jul 02, 2021 | 41.84 | 41.84 | 41.56 | 41.65 | 479 | +0.09(+0.22%) |
Jul 01, 2021 | 41.25 | 42.41 | 41.25 | 41.56 | 5,357 | +0.36(+0.86%) |
Jun 30, 2021 | 41.31 | 41.51 | 41.20 | 41.20 | 1,182 | -1.04(-2.47%) |
Jun 29, 2021 | 42.79 | 42.79 | 42.24 | 42.24 | 321 | -0.30(-0.71%) |
Jun 28, 2021 | 42.65 | 42.65 | 42.55 | 42.55 | 342 | -0.51(-1.19%) |
Jun 25, 2021 | 42.48 | 43.14 | 42.48 | 43.06 | 632 | +0.39(+0.91%) |
Jun 24, 2021 | 42.82 | 42.82 | 42.58 | 42.67 | 362 | +0.35(+0.84%) |
Jun 23, 2021 | 42.14 | 42.48 | 42.14 | 42.32 | 1,472 | +0.27(+0.65%) |
Jun 22, 2021 | 42.37 | 42.42 | 42.05 | 42.05 | 165 | -0.17(-0.39%) |
Jun 21, 2021 | 42.42 | 42.45 | 42.21 | 42.21 | 599 | -0.13(-0.31%) |
Jun 18, 2021 | 42.56 | 42.56 | 42.34 | 42.34 | 820 | -0.48(-1.13%) |
Jun 17, 2021 | 42.83 | 42.83 | 42.83 | 42.83 | 31 | +0.35(+0.82%) |
Jun 16, 2021 | 42.56 | 42.92 | 42.48 | 42.48 | 1,900 | +0.01(+0.03%) |
Jun 15, 2021 | 43.22 | 43.22 | 42.46 | 42.46 | 1,089 | -1.21(-2.77%) |
Jun 14, 2021 | 43.94 | 43.94 | 43.51 | 43.67 | 952 | +0.00(+0.01%) |
Jun 11, 2021 | 43.78 | 43.78 | 43.67 | 43.67 | 161 | -0.24(-0.54%) |
Jun 10, 2021 | 43.65 | 43.91 | 43.65 | 43.91 | 162 | +0.17(+0.39%) |
Jun 09, 2021 | 43.57 | 43.96 | 43.57 | 43.74 | 160 | +0.20(+0.46%) |
Jun 08, 2021 | 42.66 | 43.54 | 42.66 | 43.54 | 239 | +0.41(+0.96%) |
Jun 07, 2021 | 43.01 | 43.13 | 42.99 | 43.13 | 401 | -0.53(-1.22%) |
Jun 04, 2021 | 43.38 | 43.66 | 43.38 | 43.66 | 287 | -0.03(-0.07%) |
Jun 03, 2021 | 43.22 | 43.81 | 43.22 | 43.69 | 606 | -0.63(-1.42%) |
Jun 02, 2021 | 44.20 | 44.32 | 44.18 | 44.32 | 178 | -0.07(-0.16%) |