Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.85 | 36.06 | 34.93 | 35.07 | 164,315 | -0.71(-2.00%) |
Aug 30, 2021 | 36.59 | 36.69 | 35.65 | 35.79 | 102,971 | -0.65(-1.78%) |
Aug 27, 2021 | 35.79 | 36.81 | 35.74 | 36.44 | 150,365 | +0.71(+1.97%) |
Aug 26, 2021 | 36.15 | 36.51 | 35.69 | 35.73 | 89,392 | -0.51(-1.42%) |
Aug 25, 2021 | 36.75 | 36.92 | 36.16 | 36.25 | 149,897 | -0.35(-0.96%) |
Aug 24, 2021 | 36.88 | 36.91 | 36.35 | 36.60 | 75,144 | -0.27(-0.72%) |
Aug 23, 2021 | 37.10 | 37.34 | 36.73 | 36.87 | 113,164 | +0.00(+0.00%) |
Aug 20, 2021 | 35.91 | 36.88 | 35.69 | 36.87 | 519,831 | +0.84(+2.33%) |
Aug 19, 2021 | 36.40 | 36.62 | 35.82 | 36.03 | 216,079 | -0.62(-1.69%) |
Aug 18, 2021 | 36.43 | 37.35 | 36.34 | 36.65 | 185,891 | +0.07(+0.18%) |
Aug 17, 2021 | 36.49 | 36.65 | 36.12 | 36.58 | 101,816 | -0.17(-0.47%) |
Aug 16, 2021 | 36.62 | 37.43 | 36.13 | 36.75 | 124,092 | -0.05(-0.13%) |
Aug 13, 2021 | 36.79 | 37.07 | 36.55 | 36.80 | 104,518 | +0.09(+0.23%) |
Aug 12, 2021 | 36.99 | 37.06 | 36.63 | 36.71 | 107,332 | -0.24(-0.64%) |
Aug 11, 2021 | 36.82 | 37.01 | 36.40 | 36.95 | 127,150 | +0.32(+0.88%) |
Aug 10, 2021 | 36.35 | 37.00 | 36.35 | 36.63 | 92,829 | -0.07(-0.18%) |
Aug 09, 2021 | 36.75 | 37.02 | 36.09 | 36.69 | 109,263 | -0.04(-0.10%) |
Aug 06, 2021 | 35.11 | 36.87 | 35.11 | 36.73 | 150,225 | +0.42(+1.15%) |
Aug 05, 2021 | 36.23 | 36.42 | 35.62 | 36.31 | 217,845 | +1.06(+3.00%) |
Aug 04, 2021 | 34.31 | 35.26 | 34.07 | 35.26 | 252,298 | +0.51(+1.48%) |
Aug 03, 2021 | 35.04 | 35.06 | 34.51 | 34.74 | 199,812 | -0.08(-0.22%) |
Aug 02, 2021 | 34.90 | 35.40 | 34.72 | 34.82 | 163,308 | +0.13(+0.38%) |
Jul 30, 2021 | 34.99 | 35.69 | 34.53 | 34.68 | 188,982 | -0.51(-1.44%) |
Jul 29, 2021 | 34.84 | 35.36 | 34.80 | 35.19 | 190,978 | +0.66(+1.90%) |
Jul 28, 2021 | 34.80 | 35.07 | 34.13 | 34.53 | 175,136 | -0.07(-0.19%) |
Jul 27, 2021 | 34.66 | 34.85 | 33.95 | 34.60 | 125,202 | -0.21(-0.60%) |
Jul 26, 2021 | 34.82 | 35.02 | 34.53 | 34.81 | 159,406 | -0.03(-0.08%) |
Jul 23, 2021 | 34.60 | 34.92 | 34.24 | 34.84 | 149,081 | +0.46(+1.33%) |
Jul 22, 2021 | 35.19 | 35.39 | 34.28 | 34.38 | 157,375 | -0.93(-2.65%) |
Jul 21, 2021 | 35.40 | 35.82 | 35.16 | 35.31 | 145,381 | +0.07(+0.19%) |
Jul 20, 2021 | 35.09 | 36.04 | 34.95 | 35.25 | 234,127 | +0.24(+0.68%) |
Jul 19, 2021 | 35.50 | 35.86 | 34.62 | 35.01 | 189,145 | -1.10(-3.04%) |
Jul 16, 2021 | 36.43 | 36.89 | 36.01 | 36.10 | 223,341 | -0.02(-0.05%) |
Jul 15, 2021 | 34.80 | 36.38 | 34.52 | 36.12 | 309,066 | +1.11(+3.16%) |
Jul 14, 2021 | 35.83 | 35.97 | 34.97 | 35.02 | 291,857 | -0.62(-1.74%) |
Jul 13, 2021 | 35.05 | 35.76 | 34.76 | 35.64 | 493,555 | +0.29(+0.81%) |
Jul 12, 2021 | 34.85 | 35.37 | 34.46 | 35.35 | 231,588 | +0.43(+1.23%) |
Jul 09, 2021 | 34.35 | 34.99 | 34.12 | 34.92 | 146,360 | +0.84(+2.46%) |
Jul 08, 2021 | 34.48 | 34.61 | 33.83 | 34.08 | 201,037 | -0.58(-1.68%) |
Jul 07, 2021 | 35.35 | 35.35 | 34.37 | 34.66 | 260,535 | -0.14(-0.41%) |
Jul 06, 2021 | 35.05 | 35.30 | 34.18 | 34.81 | 339,048 | -0.40(-1.14%) |
Jul 02, 2021 | 35.77 | 35.92 | 34.99 | 35.21 | 175,026 | -0.54(-1.52%) |
Jul 01, 2021 | 35.77 | 36.25 | 35.47 | 35.75 | 381,282 | -0.02(-0.05%) |
Jun 30, 2021 | 35.39 | 35.80 | 35.05 | 35.77 | 211,258 | +0.25(+0.70%) |
Jun 29, 2021 | 35.66 | 35.87 | 35.05 | 35.52 | 258,137 | -0.05(-0.13%) |
Jun 28, 2021 | 35.25 | 36.40 | 35.05 | 35.57 | 385,614 | +0.37(+1.06%) |
Jun 25, 2021 | 36.21 | 36.50 | 34.85 | 35.20 | 2,028,511 | -0.80(-2.22%) |
Jun 24, 2021 | 35.74 | 36.10 | 35.47 | 36.00 | 222,511 | +0.46(+1.29%) |
Jun 23, 2021 | 34.73 | 36.08 | 34.73 | 35.54 | 283,717 | +0.61(+1.75%) |
Jun 22, 2021 | 34.51 | 35.00 | 34.33 | 34.93 | 163,839 | +0.33(+0.96%) |
Jun 21, 2021 | 34.53 | 34.74 | 33.68 | 34.60 | 190,939 | +0.35(+1.03%) |
Jun 18, 2021 | 34.35 | 34.53 | 33.89 | 34.24 | 491,298 | -0.58(-1.67%) |
Jun 17, 2021 | 33.95 | 35.01 | 33.95 | 34.83 | 236,489 | +0.38(+1.11%) |
Jun 16, 2021 | 35.04 | 35.17 | 34.37 | 34.44 | 394,382 | -0.49(-1.39%) |
Jun 15, 2021 | 34.28 | 35.14 | 33.94 | 34.93 | 288,562 | +0.75(+2.20%) |
Jun 14, 2021 | 34.31 | 34.83 | 33.96 | 34.18 | 318,094 | +0.05(+0.14%) |
Jun 11, 2021 | 33.24 | 34.69 | 33.22 | 34.13 | 335,933 | +0.79(+2.37%) |
Jun 10, 2021 | 33.48 | 34.03 | 33.16 | 33.34 | 607,893 | -0.11(-0.34%) |
Jun 09, 2021 | 33.99 | 34.29 | 33.14 | 33.45 | 213,062 | -0.60(-1.75%) |
Jun 08, 2021 | 33.66 | 34.26 | 33.55 | 34.05 | 246,581 | +0.42(+1.24%) |
Jun 07, 2021 | 33.75 | 33.93 | 33.31 | 33.63 | 245,814 | -0.23(-0.67%) |
Jun 04, 2021 | 33.91 | 34.10 | 33.50 | 33.86 | 152,696 | +0.02(+0.06%) |
Jun 03, 2021 | 33.83 | 34.17 | 33.47 | 33.84 | 298,308 | -0.23(-0.67%) |
Jun 02, 2021 | 33.68 | 34.23 | 33.42 | 34.07 | 367,118 | +0.38(+1.12%) |