Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.59 | 37.65 | 34.60 | 35.00 | 670,786 | -2.75(-7.28%) |
Aug 30, 2021 | 36.87 | 37.79 | 36.67 | 37.75 | 172,210 | +0.92(+2.50%) |
Aug 27, 2021 | 35.98 | 37.09 | 35.82 | 36.83 | 255,353 | +1.08(+3.02%) |
Aug 26, 2021 | 35.78 | 36.27 | 35.26 | 35.75 | 331,800 | -0.25(-0.69%) |
Aug 25, 2021 | 35.32 | 36.52 | 35.20 | 36.00 | 279,201 | +0.48(+1.35%) |
Aug 24, 2021 | 36.00 | 36.00 | 35.40 | 35.52 | 169,986 | -0.45(-1.25%) |
Aug 23, 2021 | 35.47 | 36.91 | 35.35 | 35.97 | 158,693 | +0.86(+2.45%) |
Aug 20, 2021 | 33.84 | 35.49 | 33.83 | 35.11 | 213,658 | +0.85(+2.48%) |
Aug 19, 2021 | 34.85 | 35.46 | 33.79 | 34.26 | 322,252 | -0.54(-1.55%) |
Aug 18, 2021 | 34.50 | 35.02 | 33.77 | 34.80 | 380,743 | +0.15(+0.43%) |
Aug 17, 2021 | 34.72 | 34.87 | 34.21 | 34.65 | 275,819 | -0.34(-0.97%) |
Aug 16, 2021 | 35.17 | 35.88 | 34.12 | 34.99 | 411,836 | -0.04(-0.11%) |
Aug 13, 2021 | 35.16 | 35.35 | 34.41 | 35.03 | 292,118 | +0.08(+0.23%) |
Aug 12, 2021 | 34.04 | 35.80 | 33.31 | 34.95 | 361,041 | +1.09(+3.22%) |
Aug 11, 2021 | 33.48 | 34.10 | 33.35 | 33.86 | 528,007 | +0.11(+0.33%) |
Aug 10, 2021 | 35.13 | 35.35 | 32.51 | 33.75 | 675,288 | -1.65(-4.66%) |
Aug 09, 2021 | 35.45 | 35.60 | 34.00 | 35.40 | 303,985 | -0.20(-0.56%) |
Aug 06, 2021 | 36.10 | 36.10 | 34.93 | 35.60 | 294,290 | -0.73(-2.01%) |
Aug 05, 2021 | 38.25 | 38.25 | 35.71 | 36.33 | 287,563 | -2.31(-5.98%) |
Aug 04, 2021 | 37.54 | 39.10 | 37.31 | 38.64 | 542,818 | +0.86(+2.28%) |
Aug 03, 2021 | 37.13 | 38.67 | 37.08 | 37.78 | 321,688 | +0.50(+1.34%) |
Aug 02, 2021 | 36.70 | 37.63 | 36.36 | 37.28 | 200,185 | +0.49(+1.33%) |
Jul 30, 2021 | 37.35 | 37.51 | 36.70 | 36.79 | 151,590 | -0.70(-1.87%) |
Jul 29, 2021 | 38.02 | 38.15 | 37.33 | 37.49 | 283,493 | -0.47(-1.24%) |
Jul 28, 2021 | 36.80 | 38.19 | 36.42 | 37.96 | 224,535 | +1.01(+2.73%) |
Jul 27, 2021 | 36.46 | 37.01 | 35.46 | 36.95 | 361,514 | +0.30(+0.82%) |
Jul 26, 2021 | 36.73 | 37.08 | 36.42 | 36.65 | 397,569 | -0.23(-0.62%) |
Jul 23, 2021 | 35.43 | 37.08 | 35.22 | 36.88 | 265,038 | +1.46(+4.12%) |
Jul 22, 2021 | 35.69 | 35.70 | 34.83 | 35.42 | 268,500 | -0.33(-0.92%) |
Jul 21, 2021 | 34.81 | 35.81 | 34.56 | 35.75 | 221,985 | +0.95(+2.73%) |
Jul 20, 2021 | 34.65 | 35.35 | 34.55 | 34.80 | 341,913 | +0.14(+0.40%) |
Jul 19, 2021 | 33.99 | 34.98 | 33.49 | 34.66 | 521,214 | +0.56(+1.64%) |
Jul 16, 2021 | 34.60 | 34.99 | 34.04 | 34.10 | 394,341 | -0.50(-1.45%) |
Jul 15, 2021 | 34.41 | 34.86 | 33.84 | 34.60 | 417,658 | -0.07(-0.20%) |
Jul 14, 2021 | 35.86 | 36.40 | 34.42 | 34.67 | 307,878 | -1.02(-2.86%) |
Jul 13, 2021 | 35.90 | 36.96 | 35.61 | 35.69 | 250,119 | -0.53(-1.46%) |
Jul 12, 2021 | 35.77 | 36.44 | 35.11 | 36.22 | 217,108 | +0.51(+1.43%) |
Jul 09, 2021 | 35.97 | 36.57 | 35.42 | 35.71 | 246,829 | -0.20(-0.56%) |
Jul 08, 2021 | 36.47 | 36.77 | 35.78 | 35.91 | 236,485 | -1.09(-2.95%) |
Jul 07, 2021 | 37.25 | 37.39 | 36.71 | 37.00 | 287,661 | -0.27(-0.72%) |
Jul 06, 2021 | 38.64 | 38.94 | 36.93 | 37.27 | 467,081 | -1.38(-3.57%) |
Jul 02, 2021 | 38.58 | 38.93 | 38.09 | 38.65 | 304,855 | -0.07(-0.18%) |
Jul 01, 2021 | 40.22 | 40.57 | 38.45 | 38.72 | 851,948 | -1.85(-4.56%) |
Jun 30, 2021 | 39.12 | 40.75 | 38.61 | 40.57 | 600,306 | +1.38(+3.52%) |
Jun 29, 2021 | 39.72 | 40.50 | 38.52 | 39.19 | 393,867 | -0.73(-1.83%) |
Jun 28, 2021 | 39.66 | 40.44 | 38.98 | 39.92 | 451,987 | +0.52(+1.32%) |
Jun 25, 2021 | 40.83 | 41.06 | 38.84 | 39.40 | 4,177,204 | -1.43(-3.50%) |
Jun 24, 2021 | 41.84 | 42.98 | 40.67 | 40.83 | 1,007,358 | -0.95(-2.27%) |
Jun 23, 2021 | 41.98 | 42.55 | 41.45 | 41.78 | 822,632 | -0.20(-0.48%) |
Jun 22, 2021 | 41.55 | 43.27 | 41.55 | 41.98 | 874,492 | -0.12(-0.29%) |
Jun 21, 2021 | 43.23 | 44.33 | 40.78 | 42.10 | 1,045,503 | -1.15(-2.66%) |
Jun 18, 2021 | 42.46 | 44.83 | 42.17 | 43.25 | 3,784,372 | +0.57(+1.34%) |
Jun 17, 2021 | 40.57 | 43.66 | 39.72 | 42.68 | 1,205,452 | +1.26(+3.04%) |
Jun 16, 2021 | 39.52 | 42.06 | 39.30 | 41.42 | 1,250,760 | +1.90(+4.81%) |
Jun 15, 2021 | 38.53 | 39.93 | 37.60 | 39.52 | 886,927 | +1.27(+3.32%) |
Jun 14, 2021 | 37.36 | 38.66 | 36.95 | 38.25 | 1,209,388 | +1.45(+3.94%) |
Jun 11, 2021 | 37.00 | 37.34 | 35.50 | 36.80 | 727,832 | -0.20(-0.54%) |
Jun 10, 2021 | 37.75 | 38.00 | 36.90 | 37.00 | 695,637 | +0.01(+0.03%) |
Jun 09, 2021 | 37.01 | 37.98 | 36.59 | 36.99 | 1,216,231 | +0.49(+1.34%) |
Jun 08, 2021 | 34.90 | 36.81 | 34.28 | 36.50 | 2,197,981 | +1.77(+5.10%) |
Jun 07, 2021 | 35.58 | 36.05 | 34.38 | 34.73 | 1,866,311 | -0.47(-1.34%) |
Jun 04, 2021 | 36.62 | 37.00 | 35.18 | 35.20 | 447,232 | -1.45(-3.96%) |
Jun 03, 2021 | 37.56 | 37.82 | 36.54 | 36.65 | 329,202 | -1.02(-2.71%) |
Jun 02, 2021 | 38.65 | 38.81 | 37.26 | 37.67 | 349,584 | -0.73(-1.90%) |
Jun 01, 2021 | 36.39 | 39.16 | 36.09 | 38.40 | 446,985 | +2.46(+6.84%) |
May 28, 2021 | 37.07 | 38.88 | 35.60 | 35.94 | 293,955 | -0.81(-2.20%) |
May 27, 2021 | 34.01 | 36.99 | 33.86 | 36.75 | 370,418 | +2.90(+8.57%) |
May 26, 2021 | 34.73 | 34.82 | 33.28 | 33.85 | 574,808 | -0.71(-2.05%) |
May 25, 2021 | 33.83 | 35.17 | 33.45 | 34.56 | 485,633 | +0.63(+1.86%) |
May 24, 2021 | 34.08 | 34.59 | 33.38 | 33.93 | 330,079 | -0.10(-0.29%) |
May 21, 2021 | 32.06 | 34.59 | 31.82 | 34.03 | 474,512 | +2.25(+7.08%) |
May 20, 2021 | 30.67 | 33.75 | 30.45 | 31.78 | 454,785 | +1.12(+3.65%) |
May 19, 2021 | 31.07 | 31.35 | 30.26 | 30.66 | 175,113 | -0.53(-1.70%) |
May 18, 2021 | 30.13 | 32.16 | 29.94 | 31.19 | 235,211 | +1.08(+3.59%) |
May 17, 2021 | 29.60 | 30.82 | 29.52 | 30.11 | 250,274 | +0.15(+0.50%) |
May 14, 2021 | 29.59 | 30.82 | 29.26 | 29.96 | 251,928 | +0.82(+2.81%) |
May 13, 2021 | 31.14 | 31.77 | 28.73 | 29.14 | 1,255,575 | -1.97(-6.33%) |
May 12, 2021 | 31.24 | 31.97 | 30.33 | 31.11 | 694,852 | -0.72(-2.26%) |
May 11, 2021 | 33.05 | 34.16 | 31.51 | 31.83 | 226,891 | -1.65(-4.93%) |
May 10, 2021 | 33.85 | 34.47 | 32.98 | 33.48 | 670,300 | -0.01(-0.03%) |
May 07, 2021 | 31.83 | 33.85 | 31.20 | 33.49 | 222,747 | +1.42(+4.43%) |
May 06, 2021 | 32.55 | 32.85 | 31.19 | 32.07 | 624,398 | -0.75(-2.29%) |
May 05, 2021 | 32.50 | 33.45 | 31.78 | 32.82 | 643,205 | +0.55(+1.70%) |
May 04, 2021 | 32.27 | 33.54 | 31.49 | 32.27 | 739,538 | -0.21(-0.65%) |
May 03, 2021 | 32.29 | 32.80 | 30.72 | 32.48 | 560,459 | +0.95(+3.01%) |
Apr 30, 2021 | 30.72 | 32.40 | 30.15 | 31.53 | 254,400 | +0.29(+0.93%) |
Apr 29, 2021 | 32.06 | 32.11 | 29.95 | 31.24 | 795,679 | -0.82(-2.56%) |
Apr 28, 2021 | 32.25 | 32.47 | 30.55 | 32.06 | 455,294 | -0.09(-0.28%) |
Apr 27, 2021 | 31.99 | 32.68 | 31.83 | 32.15 | 292,653 | +0.02(+0.06%) |
Apr 26, 2021 | 31.84 | 32.74 | 31.66 | 32.13 | 276,323 | +0.73(+2.32%) |
Apr 23, 2021 | 30.57 | 31.72 | 30.55 | 31.40 | 473,100 | +0.65(+2.11%) |
Apr 22, 2021 | 31.79 | 33.10 | 30.41 | 30.75 | 1,015,844 | -1.75(-5.38%) |
Apr 21, 2021 | 32.58 | 33.56 | 30.20 | 32.50 | 3,798,227 | -0.08(-0.25%) |
Apr 20, 2021 | 32.31 | 34.13 | 30.91 | 32.58 | 1,586,964 | +0.04(+0.12%) |
Apr 19, 2021 | 30.71 | 32.62 | 29.74 | 32.54 | 1,614,048 | +2.54(+8.47%) |
Apr 16, 2021 | 30.25 | 33.94 | 28.71 | 30.00 | 2,057,700 | -1.00(-3.23%) |