Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.26 | 34.84 | 33.94 | 34.32 | 230,976 | +0.21(+0.61%) |
Aug 30, 2021 | 35.03 | 35.03 | 34.08 | 34.11 | 123,877 | -0.82(-2.33%) |
Aug 27, 2021 | 34.31 | 35.03 | 34.12 | 34.92 | 326,976 | +0.85(+2.50%) |
Aug 26, 2021 | 34.61 | 34.83 | 34.03 | 34.07 | 126,533 | -0.62(-1.80%) |
Aug 25, 2021 | 35.05 | 35.09 | 34.60 | 34.70 | 179,321 | -0.07(-0.21%) |
Aug 24, 2021 | 34.84 | 35.17 | 34.71 | 34.77 | 250,762 | -0.07(-0.21%) |
Aug 23, 2021 | 34.66 | 35.08 | 34.46 | 34.84 | 78,014 | +0.34(+1.00%) |
Aug 20, 2021 | 34.04 | 35.00 | 33.79 | 34.50 | 121,871 | +0.46(+1.36%) |
Aug 19, 2021 | 34.18 | 34.42 | 33.82 | 34.04 | 173,787 | -0.43(-1.24%) |
Aug 18, 2021 | 34.87 | 35.12 | 34.35 | 34.46 | 102,298 | -0.55(-1.57%) |
Aug 17, 2021 | 35.04 | 35.14 | 34.54 | 35.01 | 118,829 | -0.21(-0.59%) |
Aug 16, 2021 | 35.02 | 35.67 | 34.95 | 35.22 | 163,166 | -0.13(-0.38%) |
Aug 13, 2021 | 35.23 | 35.41 | 34.68 | 35.35 | 104,462 | +0.04(+0.13%) |
Aug 12, 2021 | 35.89 | 36.01 | 35.20 | 35.31 | 71,329 | -0.37(-1.03%) |
Aug 11, 2021 | 34.78 | 35.67 | 34.68 | 35.67 | 108,722 | +0.88(+2.53%) |
Aug 10, 2021 | 34.54 | 35.07 | 34.30 | 34.79 | 118,167 | +0.29(+0.83%) |
Aug 09, 2021 | 34.69 | 34.87 | 34.34 | 34.51 | 139,032 | -0.18(-0.52%) |
Aug 06, 2021 | 34.33 | 34.79 | 34.13 | 34.69 | 154,129 | +0.70(+2.06%) |
Aug 05, 2021 | 33.45 | 34.12 | 33.45 | 33.98 | 135,650 | +0.73(+2.19%) |
Aug 04, 2021 | 33.92 | 34.29 | 33.19 | 33.26 | 146,307 | -1.15(-3.34%) |
Aug 03, 2021 | 34.62 | 34.98 | 33.81 | 34.41 | 341,454 | +0.10(+0.29%) |
Aug 02, 2021 | 33.78 | 35.30 | 33.78 | 34.31 | 331,037 | +0.80(+2.39%) |
Jul 30, 2021 | 34.49 | 34.97 | 33.11 | 33.51 | 334,274 | -1.09(-3.14%) |
Jul 29, 2021 | 36.15 | 37.04 | 34.42 | 34.60 | 182,011 | -0.66(-1.86%) |
Jul 28, 2021 | 35.80 | 36.11 | 34.88 | 35.25 | 210,070 | -0.25(-0.71%) |
Jul 27, 2021 | 35.46 | 35.79 | 34.99 | 35.50 | 274,646 | -0.05(-0.15%) |
Jul 26, 2021 | 35.91 | 36.24 | 35.33 | 35.56 | 171,819 | -0.07(-0.20%) |
Jul 23, 2021 | 35.75 | 35.75 | 35.22 | 35.63 | 106,919 | +0.22(+0.61%) |
Jul 22, 2021 | 36.64 | 36.64 | 35.39 | 35.41 | 171,159 | -1.19(-3.26%) |
Jul 21, 2021 | 37.09 | 37.56 | 36.34 | 36.61 | 728,433 | -0.13(-0.34%) |
Jul 20, 2021 | 35.83 | 37.25 | 35.83 | 36.73 | 211,704 | +0.81(+2.25%) |
Jul 19, 2021 | 35.51 | 36.47 | 35.33 | 35.92 | 147,452 | -0.57(-1.55%) |
Jul 16, 2021 | 37.75 | 37.81 | 36.44 | 36.49 | 101,936 | -0.80(-2.14%) |
Jul 15, 2021 | 37.28 | 37.67 | 37.01 | 37.29 | 114,367 | -0.21(-0.55%) |
Jul 14, 2021 | 37.97 | 38.16 | 37.41 | 37.50 | 125,137 | -0.24(-0.64%) |
Jul 13, 2021 | 38.58 | 38.80 | 37.70 | 37.74 | 106,654 | -1.07(-2.75%) |
Jul 12, 2021 | 38.05 | 39.07 | 38.03 | 38.81 | 151,683 | +0.34(+0.89%) |
Jul 09, 2021 | 37.59 | 38.54 | 37.29 | 38.47 | 274,458 | +1.43(+3.86%) |
Jul 08, 2021 | 36.88 | 37.61 | 36.29 | 37.04 | 201,666 | -0.54(-1.43%) |
Jul 07, 2021 | 37.43 | 38.19 | 37.10 | 37.58 | 216,296 | -0.16(-0.43%) |
Jul 06, 2021 | 38.52 | 38.52 | 37.12 | 37.74 | 158,497 | -0.69(-1.80%) |
Jul 02, 2021 | 39.70 | 39.70 | 38.42 | 38.43 | 153,905 | -1.29(-3.26%) |
Jul 01, 2021 | 39.92 | 39.99 | 39.51 | 39.73 | 195,196 | +0.22(+0.57%) |
Jun 30, 2021 | 38.83 | 39.89 | 38.83 | 39.50 | 155,758 | +0.62(+1.59%) |
Jun 29, 2021 | 39.09 | 39.52 | 38.73 | 38.88 | 124,237 | -0.35(-0.89%) |
Jun 28, 2021 | 40.08 | 40.08 | 38.57 | 39.23 | 288,716 | -1.01(-2.50%) |
Jun 25, 2021 | 40.34 | 40.84 | 39.74 | 40.24 | 834,465 | -0.16(-0.40%) |
Jun 24, 2021 | 40.06 | 40.41 | 39.37 | 40.40 | 150,006 | +0.74(+1.86%) |
Jun 23, 2021 | 39.84 | 40.23 | 39.58 | 39.66 | 146,888 | -0.19(-0.47%) |
Jun 22, 2021 | 39.93 | 40.03 | 39.26 | 39.85 | 164,022 | -0.29(-0.72%) |
Jun 21, 2021 | 38.90 | 40.28 | 38.90 | 40.14 | 234,497 | +1.67(+4.34%) |
Jun 18, 2021 | 38.81 | 39.23 | 38.26 | 38.47 | 453,914 | -0.81(-2.06%) |
Jun 17, 2021 | 40.45 | 40.54 | 39.18 | 39.28 | 202,703 | -1.16(-2.87%) |
Jun 16, 2021 | 40.77 | 41.04 | 40.20 | 40.43 | 155,992 | -0.43(-1.06%) |
Jun 15, 2021 | 40.44 | 40.88 | 39.98 | 40.87 | 178,652 | +0.40(+0.98%) |
Jun 14, 2021 | 40.88 | 41.00 | 40.37 | 40.47 | 148,224 | -0.61(-1.49%) |
Jun 11, 2021 | 41.23 | 41.56 | 40.91 | 41.08 | 122,964 | +0.04(+0.09%) |
Jun 10, 2021 | 41.56 | 41.71 | 40.95 | 41.05 | 101,913 | -0.32(-0.78%) |
Jun 09, 2021 | 41.06 | 41.67 | 40.91 | 41.37 | 164,514 | +0.27(+0.66%) |
Jun 08, 2021 | 41.27 | 41.45 | 41.07 | 41.10 | 136,031 | -0.19(-0.46%) |
Jun 07, 2021 | 40.81 | 41.43 | 40.66 | 41.29 | 125,859 | +0.43(+1.06%) |
Jun 04, 2021 | 41.09 | 41.09 | 40.40 | 40.86 | 105,545 | -0.12(-0.29%) |
Jun 03, 2021 | 41.12 | 41.12 | 40.61 | 40.97 | 111,696 | -0.25(-0.61%) |
Jun 02, 2021 | 41.78 | 41.80 | 41.07 | 41.23 | 151,781 | -0.68(-1.63%) |