Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.35 | 35.53 | 35.25 | 35.30 | 264,107 | -0.10(-0.29%) |
Aug 30, 2021 | 35.49 | 35.63 | 35.38 | 35.40 | 158,324 | -0.08(-0.23%) |
Aug 27, 2021 | 35.31 | 35.58 | 35.26 | 35.48 | 308,922 | -0.18(-0.52%) |
Aug 26, 2021 | 35.64 | 35.82 | 35.50 | 35.67 | 250,153 | -0.21(-0.59%) |
Aug 25, 2021 | 35.88 | 35.97 | 35.77 | 35.88 | 231,560 | +0.11(+0.31%) |
Aug 24, 2021 | 34.95 | 35.81 | 34.90 | 35.77 | 751,705 | +0.19(+0.54%) |
Aug 23, 2021 | 35.37 | 35.74 | 35.36 | 35.58 | 504,755 | -0.28(-0.77%) |
Aug 20, 2021 | 35.31 | 35.87 | 35.24 | 35.85 | 359,113 | +0.41(+1.17%) |
Aug 19, 2021 | 35.38 | 35.54 | 35.24 | 35.44 | 356,320 | +0.32(+0.92%) |
Aug 18, 2021 | 35.23 | 35.48 | 35.08 | 35.11 | 351,426 | -0.09(-0.26%) |
Aug 17, 2021 | 34.78 | 35.20 | 34.78 | 35.21 | 278,180 | -0.04(-0.10%) |
Aug 16, 2021 | 34.99 | 35.28 | 34.91 | 35.24 | 271,440 | +0.05(+0.13%) |
Aug 13, 2021 | 35.19 | 35.28 | 35.01 | 35.20 | 226,136 | -0.01(-0.03%) |
Aug 12, 2021 | 35.34 | 35.39 | 35.12 | 35.21 | 241,221 | +0.00(+0.00%) |
Aug 11, 2021 | 35.39 | 35.40 | 35.04 | 35.21 | 388,496 | +0.12(+0.34%) |
Aug 10, 2021 | 35.58 | 35.59 | 34.94 | 35.09 | 694,109 | -0.10(-0.29%) |
Aug 09, 2021 | 35.56 | 35.58 | 35.11 | 35.19 | 303,088 | +0.00(+0.00%) |
Aug 06, 2021 | 35.20 | 35.31 | 35.04 | 35.19 | 272,522 | -0.49(-1.37%) |
Aug 05, 2021 | 36.07 | 36.09 | 35.50 | 35.68 | 268,358 | -0.02(-0.05%) |
Aug 04, 2021 | 36.39 | 36.58 | 35.69 | 35.69 | 495,115 | -0.68(-1.87%) |
Aug 03, 2021 | 36.54 | 36.60 | 36.10 | 36.38 | 547,188 | -0.13(-0.35%) |
Aug 02, 2021 | 36.96 | 37.09 | 36.50 | 36.50 | 846,156 | -1.18(-3.13%) |
Jul 30, 2021 | 37.43 | 37.94 | 37.43 | 37.68 | 919,640 | -0.12(-0.32%) |
Jul 29, 2021 | 37.92 | 38.05 | 37.37 | 37.80 | 2,132,029 | -2.43(-6.04%) |
Jul 28, 2021 | 39.67 | 40.69 | 39.58 | 40.23 | 818,584 | +0.92(+2.34%) |
Jul 27, 2021 | 38.86 | 39.31 | 38.78 | 39.31 | 406,963 | +0.62(+1.59%) |
Jul 26, 2021 | 39.02 | 39.02 | 38.66 | 38.70 | 415,039 | -0.80(-2.03%) |
Jul 23, 2021 | 39.14 | 39.64 | 39.10 | 39.50 | 360,429 | +0.18(+0.47%) |
Jul 22, 2021 | 39.41 | 39.41 | 39.10 | 39.31 | 500,500 | +0.06(+0.16%) |
Jul 21, 2021 | 38.90 | 39.28 | 38.59 | 39.25 | 571,840 | +1.35(+3.57%) |
Jul 20, 2021 | 37.13 | 37.92 | 37.08 | 37.90 | 647,879 | +0.73(+1.96%) |
Jul 19, 2021 | 37.08 | 37.38 | 36.81 | 37.17 | 632,251 | -1.21(-3.14%) |
Jul 16, 2021 | 38.39 | 38.49 | 38.19 | 38.37 | 495,170 | -0.20(-0.53%) |
Jul 15, 2021 | 38.89 | 38.94 | 38.49 | 38.58 | 372,365 | -0.66(-1.69%) |
Jul 14, 2021 | 39.69 | 39.72 | 39.23 | 39.24 | 245,042 | -0.61(-1.52%) |
Jul 13, 2021 | 40.03 | 40.19 | 39.84 | 39.85 | 375,026 | -0.24(-0.60%) |
Jul 12, 2021 | 39.87 | 40.14 | 39.80 | 40.09 | 424,323 | -0.01(-0.02%) |
Jul 09, 2021 | 39.89 | 40.16 | 39.87 | 40.10 | 327,835 | +0.05(+0.11%) |
Jul 08, 2021 | 39.75 | 40.06 | 39.64 | 40.05 | 351,700 | -0.61(-1.49%) |
Jul 07, 2021 | 40.31 | 40.71 | 40.22 | 40.66 | 229,641 | +0.20(+0.50%) |
Jul 06, 2021 | 40.51 | 40.54 | 40.21 | 40.45 | 172,623 | -0.21(-0.52%) |
Jul 02, 2021 | 40.41 | 40.76 | 40.29 | 40.67 | 167,036 | +0.28(+0.68%) |
Jul 01, 2021 | 40.09 | 40.42 | 40.09 | 40.39 | 262,886 | +0.40(+0.99%) |
Jun 30, 2021 | 39.96 | 40.12 | 39.72 | 39.99 | 314,198 | +0.22(+0.56%) |
Jun 29, 2021 | 39.82 | 39.92 | 39.72 | 39.77 | 302,438 | -0.12(-0.30%) |
Jun 28, 2021 | 39.82 | 40.01 | 39.77 | 39.89 | 410,528 | -0.43(-1.07%) |
Jun 25, 2021 | 40.14 | 40.34 | 40.08 | 40.33 | 279,257 | +0.29(+0.74%) |
Jun 24, 2021 | 40.08 | 40.21 | 39.84 | 40.03 | 239,242 | +0.31(+0.79%) |
Jun 23, 2021 | 40.05 | 40.11 | 39.60 | 39.72 | 534,422 | -0.10(-0.25%) |
Jun 22, 2021 | 39.70 | 39.93 | 39.53 | 39.82 | 314,621 | +0.13(+0.32%) |
Jun 21, 2021 | 38.99 | 39.83 | 38.73 | 39.69 | 429,363 | +0.89(+2.30%) |
Jun 18, 2021 | 39.21 | 39.30 | 38.78 | 38.80 | 635,606 | -1.23(-3.08%) |
Jun 17, 2021 | 39.41 | 40.09 | 39.40 | 40.03 | 288,438 | +0.07(+0.18%) |
Jun 16, 2021 | 40.24 | 40.42 | 39.86 | 39.96 | 248,829 | -0.39(-0.96%) |
Jun 15, 2021 | 40.36 | 40.54 | 40.22 | 40.34 | 235,168 | -0.17(-0.43%) |
Jun 14, 2021 | 40.24 | 40.52 | 40.10 | 40.52 | 261,828 | +0.13(+0.32%) |
Jun 11, 2021 | 40.14 | 40.42 | 40.00 | 40.39 | 383,332 | -0.06(-0.16%) |
Jun 10, 2021 | 39.96 | 40.45 | 39.86 | 40.45 | 1,053,879 | +1.33(+3.39%) |
Jun 09, 2021 | 39.15 | 39.45 | 38.94 | 39.13 | 3,652,581 | +0.66(+1.72%) |
Jun 08, 2021 | 38.83 | 38.85 | 38.24 | 38.47 | 964,675 | +0.29(+0.75%) |
Jun 07, 2021 | 39.21 | 39.35 | 38.03 | 38.18 | 2,262,896 | -0.88(-2.26%) |
Jun 04, 2021 | 39.13 | 39.20 | 38.95 | 39.06 | 993,449 | +0.05(+0.12%) |
Jun 03, 2021 | 39.22 | 39.29 | 38.78 | 39.02 | 1,573,412 | -0.66(-1.67%) |
Jun 02, 2021 | 39.87 | 39.95 | 39.59 | 39.68 | 924,535 | -0.08(-0.21%) |