Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.19 | 35.41 | 34.93 | 35.14 | 10,100 | -0.28(-0.80%) |
Aug 30, 2021 | 35.45 | 35.45 | 34.95 | 35.42 | 16,567 | -0.13(-0.37%) |
Aug 27, 2021 | 34.69 | 36.20 | 34.69 | 35.55 | 26,917 | +1.00(+2.90%) |
Aug 26, 2021 | 35.08 | 35.20 | 34.54 | 34.55 | 16,117 | -0.53(-1.51%) |
Aug 25, 2021 | 34.92 | 35.37 | 34.92 | 35.08 | 19,019 | -0.08(-0.24%) |
Aug 24, 2021 | 34.72 | 35.28 | 34.69 | 35.16 | 29,864 | +0.66(+1.92%) |
Aug 23, 2021 | 34.67 | 34.93 | 34.27 | 34.50 | 40,164 | -0.07(-0.19%) |
Aug 20, 2021 | 34.83 | 35.11 | 34.34 | 34.57 | 86,902 | -0.43(-1.24%) |
Aug 19, 2021 | 35.56 | 35.56 | 34.68 | 35.00 | 41,904 | -0.68(-1.90%) |
Aug 18, 2021 | 35.65 | 36.07 | 35.51 | 35.68 | 28,969 | +0.04(+0.11%) |
Aug 17, 2021 | 35.68 | 35.77 | 35.41 | 35.65 | 16,610 | -0.20(-0.55%) |
Aug 16, 2021 | 35.95 | 36.40 | 35.64 | 35.84 | 24,649 | -0.36(-0.99%) |
Aug 13, 2021 | 37.15 | 37.15 | 35.78 | 36.20 | 15,926 | -0.94(-2.54%) |
Aug 12, 2021 | 36.69 | 37.15 | 36.69 | 37.15 | 24,273 | +0.29(+0.79%) |
Aug 11, 2021 | 36.99 | 36.99 | 36.39 | 36.85 | 11,951 | +0.64(+1.77%) |
Aug 10, 2021 | 36.28 | 36.28 | 35.91 | 36.21 | 7,429 | +0.46(+1.29%) |
Aug 09, 2021 | 35.82 | 36.00 | 35.60 | 35.75 | 13,074 | +0.16(+0.45%) |
Aug 06, 2021 | 35.68 | 36.28 | 35.01 | 35.59 | 22,022 | +0.32(+0.91%) |
Aug 05, 2021 | 35.27 | 35.98 | 34.91 | 35.27 | 20,722 | -0.06(-0.16%) |
Aug 04, 2021 | 34.91 | 35.33 | 34.65 | 35.33 | 34,966 | -0.02(-0.05%) |
Aug 03, 2021 | 35.16 | 35.55 | 34.74 | 35.34 | 21,426 | +0.18(+0.51%) |
Aug 02, 2021 | 35.55 | 35.89 | 35.02 | 35.16 | 19,757 | -0.25(-0.69%) |
Jul 30, 2021 | 34.99 | 35.55 | 34.99 | 35.41 | 16,406 | +0.18(+0.51%) |
Jul 29, 2021 | 35.58 | 35.83 | 35.23 | 35.23 | 15,023 | -0.35(-0.98%) |
Jul 28, 2021 | 35.88 | 35.88 | 35.10 | 35.58 | 25,433 | -0.30(-0.84%) |
Jul 27, 2021 | 36.18 | 36.18 | 35.47 | 35.88 | 18,373 | +0.09(+0.24%) |
Jul 26, 2021 | 35.26 | 36.42 | 35.22 | 35.80 | 16,356 | +0.53(+1.50%) |
Jul 23, 2021 | 35.38 | 35.75 | 35.02 | 35.27 | 17,238 | +0.32(+0.92%) |
Jul 22, 2021 | 35.59 | 35.59 | 34.84 | 34.95 | 16,518 | -0.72(-2.01%) |
Jul 21, 2021 | 35.57 | 36.23 | 35.57 | 35.66 | 15,784 | +0.40(+1.12%) |
Jul 20, 2021 | 34.94 | 35.81 | 34.94 | 35.27 | 44,133 | +0.24(+0.67%) |
Jul 19, 2021 | 35.20 | 35.95 | 34.72 | 35.03 | 27,759 | -0.59(-1.64%) |
Jul 16, 2021 | 35.48 | 35.87 | 35.00 | 35.62 | 30,446 | +0.17(+0.48%) |
Jul 15, 2021 | 35.53 | 35.53 | 35.07 | 35.45 | 24,386 | +0.09(+0.27%) |
Jul 14, 2021 | 35.29 | 35.76 | 35.12 | 35.35 | 25,655 | -0.05(-0.13%) |
Jul 13, 2021 | 35.40 | 35.62 | 35.26 | 35.40 | 17,111 | -0.33(-0.92%) |
Jul 12, 2021 | 35.41 | 36.01 | 35.41 | 35.73 | 22,958 | +0.03(+0.08%) |
Jul 09, 2021 | 35.70 | 36.11 | 35.36 | 35.70 | 15,525 | +0.49(+1.39%) |
Jul 08, 2021 | 35.42 | 35.83 | 34.84 | 35.21 | 27,315 | -0.43(-1.22%) |
Jul 07, 2021 | 35.91 | 35.91 | 35.54 | 35.65 | 25,052 | -0.22(-0.61%) |
Jul 06, 2021 | 36.87 | 36.87 | 35.52 | 35.86 | 40,026 | -1.07(-2.89%) |
Jul 02, 2021 | 37.08 | 37.31 | 36.81 | 36.93 | 19,307 | -0.59(-1.56%) |
Jul 01, 2021 | 37.50 | 37.94 | 37.42 | 37.52 | 14,014 | +0.28(+0.76%) |
Jun 30, 2021 | 36.85 | 37.79 | 36.80 | 37.23 | 36,446 | +0.19(+0.51%) |
Jun 29, 2021 | 37.20 | 37.20 | 36.94 | 37.04 | 23,797 | +0.10(+0.28%) |
Jun 28, 2021 | 37.33 | 37.33 | 36.67 | 36.94 | 36,809 | -0.39(-1.04%) |
Jun 25, 2021 | 38.04 | 38.20 | 37.27 | 37.33 | 147,698 | -0.69(-1.81%) |
Jun 24, 2021 | 37.22 | 38.11 | 36.72 | 38.02 | 24,454 | +1.20(+3.26%) |
Jun 23, 2021 | 36.44 | 37.29 | 36.44 | 36.82 | 37,460 | -0.08(-0.20%) |
Jun 22, 2021 | 37.31 | 37.31 | 36.64 | 36.89 | 23,944 | -0.47(-1.26%) |
Jun 21, 2021 | 36.73 | 37.68 | 36.73 | 37.36 | 26,625 | +0.92(+2.51%) |
Jun 18, 2021 | 37.69 | 37.69 | 36.19 | 36.45 | 128,223 | -1.66(-4.36%) |
Jun 17, 2021 | 38.63 | 38.71 | 37.60 | 38.11 | 35,624 | -0.64(-1.66%) |
Jun 16, 2021 | 38.77 | 39.22 | 38.72 | 38.75 | 24,938 | -0.42(-1.06%) |
Jun 15, 2021 | 38.89 | 39.43 | 38.69 | 39.17 | 18,430 | +0.31(+0.80%) |
Jun 14, 2021 | 39.58 | 40.16 | 38.81 | 38.86 | 25,774 | -0.62(-1.58%) |
Jun 11, 2021 | 39.42 | 39.85 | 39.04 | 39.48 | 17,059 | +0.40(+1.01%) |
Jun 10, 2021 | 39.42 | 39.62 | 38.99 | 39.08 | 17,953 | -0.19(-0.48%) |
Jun 09, 2021 | 39.01 | 39.37 | 39.01 | 39.27 | 28,496 | +0.12(+0.31%) |
Jun 08, 2021 | 38.56 | 39.27 | 38.23 | 39.15 | 38,803 | +0.42(+1.07%) |
Jun 07, 2021 | 39.34 | 39.34 | 38.73 | 38.73 | 21,585 | -0.39(-0.99%) |
Jun 04, 2021 | 39.21 | 39.21 | 38.94 | 39.12 | 12,607 | -0.02(-0.05%) |
Jun 03, 2021 | 38.99 | 39.42 | 38.84 | 39.14 | 14,704 | +0.15(+0.39%) |
Jun 02, 2021 | 39.61 | 39.87 | 38.78 | 38.99 | 12,817 | -0.81(-2.03%) |