Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.09 | 37.09 | 36.91 | 37.02 | 112,138 | -0.19(-0.51%) |
Aug 30, 2021 | 37.19 | 37.26 | 37.17 | 37.21 | 52,202 | +0.11(+0.29%) |
Aug 27, 2021 | 36.97 | 37.17 | 36.94 | 37.10 | 54,182 | +0.25(+0.68%) |
Aug 26, 2021 | 36.90 | 36.99 | 36.84 | 36.85 | 115,337 | -0.06(-0.15%) |
Aug 25, 2021 | 36.94 | 36.94 | 36.87 | 36.91 | 249,158 | -0.10(-0.26%) |
Aug 24, 2021 | 36.95 | 37.02 | 36.94 | 37.01 | 131,094 | -0.07(-0.18%) |
Aug 23, 2021 | 36.93 | 37.08 | 36.90 | 37.07 | 113,224 | +0.17(+0.45%) |
Aug 20, 2021 | 36.71 | 36.90 | 36.71 | 36.90 | 184,789 | +0.10(+0.28%) |
Aug 19, 2021 | 36.58 | 36.87 | 36.58 | 36.80 | 444,545 | -0.31(-0.83%) |
Aug 18, 2021 | 37.26 | 37.30 | 37.10 | 37.11 | 216,417 | -0.20(-0.54%) |
Aug 17, 2021 | 37.30 | 37.36 | 37.15 | 37.31 | 104,074 | -0.11(-0.30%) |
Aug 16, 2021 | 37.36 | 37.42 | 37.21 | 37.42 | 110,784 | -0.09(-0.25%) |
Aug 13, 2021 | 37.45 | 37.53 | 37.42 | 37.51 | 94,881 | +0.07(+0.17%) |
Aug 12, 2021 | 37.45 | 37.49 | 37.39 | 37.45 | 164,642 | +0.14(+0.37%) |
Aug 11, 2021 | 37.25 | 37.31 | 37.17 | 37.31 | 88,665 | +0.23(+0.61%) |
Aug 10, 2021 | 37.08 | 37.08 | 37.01 | 37.08 | 116,217 | +0.11(+0.29%) |
Aug 09, 2021 | 36.96 | 36.97 | 36.88 | 36.97 | 107,617 | +0.12(+0.32%) |
Aug 06, 2021 | 36.86 | 36.93 | 36.83 | 36.86 | 139,664 | +0.03(+0.09%) |
Aug 05, 2021 | 36.88 | 36.93 | 36.78 | 36.82 | 142,306 | +0.13(+0.35%) |
Aug 04, 2021 | 36.70 | 36.82 | 36.69 | 36.69 | 120,467 | +0.06(+0.15%) |
Aug 03, 2021 | 36.47 | 36.64 | 36.37 | 36.64 | 69,127 | +0.28(+0.78%) |
Aug 02, 2021 | 36.50 | 36.52 | 36.32 | 36.35 | 95,063 | +0.07(+0.19%) |
Jul 30, 2021 | 36.26 | 36.38 | 36.25 | 36.28 | 126,676 | +0.03(+0.08%) |
Jul 29, 2021 | 36.23 | 36.28 | 36.22 | 36.26 | 61,518 | +0.16(+0.44%) |
Jul 28, 2021 | 36.00 | 36.12 | 35.93 | 36.10 | 261,686 | +0.12(+0.34%) |
Jul 27, 2021 | 35.96 | 36.01 | 35.81 | 35.98 | 97,811 | -0.17(-0.46%) |
Jul 26, 2021 | 36.16 | 36.18 | 36.05 | 36.15 | 152,716 | -0.02(-0.05%) |
Jul 23, 2021 | 36.14 | 36.26 | 36.09 | 36.16 | 148,842 | +0.43(+1.20%) |
Jul 22, 2021 | 35.75 | 35.82 | 35.67 | 35.74 | 116,758 | +0.06(+0.16%) |
Jul 21, 2021 | 35.55 | 35.74 | 35.55 | 35.68 | 236,379 | +0.37(+1.04%) |
Jul 20, 2021 | 35.05 | 35.37 | 35.00 | 35.31 | 341,554 | +0.37(+1.05%) |
Jul 19, 2021 | 34.97 | 35.01 | 34.78 | 34.95 | 326,371 | -0.65(-1.83%) |
Jul 16, 2021 | 35.83 | 35.83 | 35.53 | 35.60 | 83,774 | -0.20(-0.55%) |
Jul 15, 2021 | 35.79 | 35.84 | 35.70 | 35.79 | 112,807 | -0.23(-0.65%) |
Jul 14, 2021 | 36.07 | 36.10 | 35.99 | 36.02 | 326,786 | +0.01(+0.03%) |
Jul 13, 2021 | 36.04 | 36.08 | 35.97 | 36.02 | 130,684 | +0.02(+0.05%) |
Jul 12, 2021 | 35.81 | 36.00 | 35.81 | 36.00 | 202,070 | +0.29(+0.82%) |
Jul 09, 2021 | 35.50 | 35.71 | 35.48 | 35.70 | 142,375 | +0.59(+1.68%) |
Jul 08, 2021 | 35.09 | 35.21 | 34.93 | 35.11 | 537,181 | -0.75(-2.10%) |
Jul 07, 2021 | 35.68 | 35.87 | 35.65 | 35.87 | 185,814 | +0.45(+1.26%) |
Jul 06, 2021 | 35.62 | 35.65 | 35.30 | 35.42 | 448,215 | -0.22(-0.61%) |
Jul 02, 2021 | 35.61 | 35.64 | 35.53 | 35.64 | 269,056 | -0.02(-0.05%) |
Jul 01, 2021 | 35.52 | 35.66 | 35.43 | 35.66 | 250,947 | +0.19(+0.54%) |
Jun 30, 2021 | 35.49 | 35.57 | 35.38 | 35.47 | 474,702 | -0.22(-0.63%) |
Jun 29, 2021 | 35.76 | 35.80 | 35.66 | 35.69 | 117,023 | +0.09(+0.25%) |
Jun 28, 2021 | 35.65 | 35.68 | 35.49 | 35.60 | 131,421 | +0.00(+0.01%) |
Jun 25, 2021 | 35.55 | 35.62 | 35.49 | 35.60 | 63,010 | +0.00(+0.01%) |
Jun 24, 2021 | 35.53 | 35.59 | 35.51 | 35.59 | 249,049 | +0.33(+0.94%) |
Jun 23, 2021 | 35.46 | 35.48 | 35.23 | 35.26 | 186,596 | -0.28(-0.79%) |
Jun 22, 2021 | 35.51 | 35.64 | 35.50 | 35.54 | 153,765 | -0.04(-0.10%) |
Jun 21, 2021 | 35.38 | 35.58 | 35.36 | 35.58 | 263,208 | +0.38(+1.07%) |
Jun 18, 2021 | 35.36 | 35.37 | 35.19 | 35.20 | 335,380 | -0.48(-1.35%) |
Jun 17, 2021 | 35.58 | 35.76 | 35.54 | 35.68 | 149,282 | +0.04(+0.12%) |
Jun 16, 2021 | 35.77 | 35.78 | 35.57 | 35.64 | 136,174 | -0.08(-0.22%) |
Jun 15, 2021 | 35.70 | 35.73 | 35.64 | 35.72 | 160,272 | +0.08(+0.22%) |
Jun 14, 2021 | 35.51 | 35.64 | 35.50 | 35.64 | 117,167 | +0.05(+0.13%) |
Jun 11, 2021 | 35.52 | 35.61 | 35.49 | 35.59 | 79,822 | +0.27(+0.75%) |
Jun 10, 2021 | 35.32 | 35.37 | 35.24 | 35.33 | 177,209 | +0.14(+0.39%) |
Jun 09, 2021 | 35.23 | 35.29 | 35.17 | 35.19 | 129,022 | -0.10(-0.27%) |
Jun 08, 2021 | 35.36 | 35.38 | 35.24 | 35.29 | 66,926 | -0.01(-0.04%) |
Jun 07, 2021 | 35.34 | 35.34 | 35.21 | 35.30 | 161,583 | +0.01(+0.03%) |
Jun 04, 2021 | 35.13 | 35.29 | 35.11 | 35.29 | 172,219 | +0.21(+0.59%) |
Jun 03, 2021 | 34.97 | 35.13 | 34.95 | 35.08 | 134,054 | +0.02(+0.07%) |
Jun 02, 2021 | 35.04 | 35.07 | 34.98 | 35.06 | 353,136 | +0.10(+0.29%) |