Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.08 | 38.28 | 37.81 | 37.85 | 1,157,188 | -0.29(-0.75%) |
Aug 30, 2021 | 37.33 | 38.16 | 37.32 | 38.14 | 1,201,506 | +0.95(+2.56%) |
Aug 27, 2021 | 36.80 | 37.46 | 36.77 | 37.19 | 734,611 | +0.42(+1.14%) |
Aug 26, 2021 | 36.68 | 36.92 | 36.55 | 36.77 | 709,826 | +0.04(+0.10%) |
Aug 25, 2021 | 36.64 | 36.96 | 36.39 | 36.73 | 985,032 | +0.10(+0.27%) |
Aug 24, 2021 | 37.15 | 37.23 | 36.48 | 36.64 | 1,191,844 | -0.46(-1.23%) |
Aug 23, 2021 | 37.53 | 37.70 | 37.03 | 37.09 | 1,109,742 | -0.39(-1.05%) |
Aug 20, 2021 | 37.35 | 37.73 | 37.15 | 37.49 | 899,544 | +0.13(+0.36%) |
Aug 19, 2021 | 36.71 | 37.36 | 36.65 | 37.35 | 952,757 | +0.38(+1.04%) |
Aug 18, 2021 | 37.54 | 37.61 | 36.90 | 36.97 | 820,817 | -0.63(-1.66%) |
Aug 17, 2021 | 37.49 | 37.79 | 37.35 | 37.59 | 1,044,975 | -0.03(-0.07%) |
Aug 16, 2021 | 37.47 | 37.69 | 37.41 | 37.62 | 601,951 | +0.15(+0.41%) |
Aug 13, 2021 | 37.24 | 37.56 | 37.13 | 37.47 | 1,001,876 | +0.39(+1.06%) |
Aug 12, 2021 | 37.06 | 37.15 | 36.90 | 37.07 | 910,546 | +0.23(+0.63%) |
Aug 11, 2021 | 36.68 | 36.96 | 36.56 | 36.84 | 692,279 | +0.36(+0.98%) |
Aug 10, 2021 | 36.97 | 37.03 | 36.46 | 36.48 | 638,797 | -0.60(-1.61%) |
Aug 09, 2021 | 36.98 | 37.19 | 36.88 | 37.08 | 542,348 | +0.01(+0.02%) |
Aug 06, 2021 | 37.09 | 37.23 | 36.87 | 37.07 | 573,290 | -0.06(-0.17%) |
Aug 05, 2021 | 36.95 | 37.14 | 36.72 | 37.14 | 638,455 | +0.43(+1.17%) |
Aug 04, 2021 | 36.90 | 37.03 | 36.61 | 36.71 | 880,166 | -0.14(-0.39%) |
Aug 03, 2021 | 36.67 | 36.92 | 36.48 | 36.85 | 971,090 | +0.29(+0.81%) |
Aug 02, 2021 | 37.07 | 37.20 | 36.55 | 36.56 | 935,588 | -0.36(-0.97%) |
Jul 30, 2021 | 36.84 | 37.45 | 36.84 | 36.91 | 1,077,494 | +0.11(+0.29%) |
Jul 29, 2021 | 36.70 | 37.18 | 36.64 | 36.81 | 950,814 | +0.30(+0.83%) |
Jul 28, 2021 | 36.02 | 36.67 | 35.84 | 36.50 | 1,092,289 | +0.84(+2.35%) |
Jul 27, 2021 | 35.49 | 35.73 | 35.28 | 35.66 | 690,929 | +0.14(+0.40%) |
Jul 26, 2021 | 35.72 | 35.89 | 35.36 | 35.52 | 578,308 | -0.26(-0.72%) |
Jul 23, 2021 | 35.31 | 35.83 | 35.30 | 35.78 | 504,393 | +0.52(+1.46%) |
Jul 22, 2021 | 35.41 | 35.58 | 35.05 | 35.26 | 601,017 | -0.32(-0.90%) |
Jul 21, 2021 | 35.71 | 35.97 | 35.54 | 35.58 | 860,948 | -0.11(-0.30%) |
Jul 20, 2021 | 34.99 | 35.91 | 34.91 | 35.69 | 1,552,501 | +0.92(+2.64%) |
Jul 19, 2021 | 35.34 | 35.44 | 34.69 | 34.77 | 1,512,281 | -0.91(-2.55%) |
Jul 16, 2021 | 35.47 | 35.95 | 35.43 | 35.68 | 1,238,915 | +0.37(+1.06%) |
Jul 15, 2021 | 35.13 | 35.40 | 34.96 | 35.31 | 813,233 | +0.19(+0.53%) |
Jul 14, 2021 | 34.93 | 35.44 | 34.92 | 35.12 | 690,169 | +0.15(+0.43%) |
Jul 13, 2021 | 35.20 | 35.35 | 34.81 | 34.97 | 856,328 | -0.29(-0.83%) |
Jul 12, 2021 | 34.85 | 35.31 | 34.74 | 35.26 | 969,486 | +0.49(+1.41%) |
Jul 09, 2021 | 34.23 | 34.80 | 34.13 | 34.77 | 730,243 | +0.65(+1.91%) |
Jul 08, 2021 | 33.86 | 34.23 | 33.75 | 34.12 | 2,337,045 | -0.05(-0.16%) |
Jul 07, 2021 | 34.15 | 34.41 | 33.91 | 34.18 | 892,887 | +0.00(+0.00%) |
Jul 06, 2021 | 33.63 | 34.19 | 33.41 | 34.18 | 1,505,145 | +0.56(+1.67%) |
Jul 02, 2021 | 33.47 | 33.70 | 33.47 | 33.62 | 521,722 | +0.33(+0.99%) |
Jul 01, 2021 | 33.35 | 33.62 | 33.17 | 33.29 | 887,505 | -0.05(-0.16%) |
Jun 30, 2021 | 33.46 | 33.60 | 33.32 | 33.34 | 1,143,272 | -0.13(-0.40%) |
Jun 29, 2021 | 33.54 | 33.78 | 33.35 | 33.47 | 757,262 | -0.09(-0.26%) |
Jun 28, 2021 | 33.91 | 33.92 | 33.38 | 33.56 | 1,011,444 | -0.31(-0.92%) |
Jun 25, 2021 | 33.62 | 33.95 | 33.50 | 33.87 | 2,442,480 | +0.36(+1.09%) |
Jun 24, 2021 | 33.91 | 33.98 | 33.14 | 33.51 | 2,009,249 | -0.36(-1.07%) |
Jun 23, 2021 | 34.21 | 34.29 | 33.86 | 33.87 | 1,012,757 | -0.38(-1.11%) |
Jun 22, 2021 | 34.48 | 34.61 | 34.20 | 34.25 | 1,020,612 | -0.39(-1.13%) |
Jun 21, 2021 | 33.75 | 34.81 | 33.75 | 34.64 | 876,784 | +0.88(+2.60%) |
Jun 18, 2021 | 35.21 | 35.21 | 33.73 | 33.77 | 2,504,982 | -0.49(-1.43%) |
Jun 17, 2021 | 34.20 | 34.25 | 33.90 | 34.25 | 1,191,303 | +0.05(+0.16%) |
Jun 16, 2021 | 34.30 | 34.63 | 34.19 | 34.20 | 1,150,982 | -0.10(-0.28%) |
Jun 15, 2021 | 34.94 | 35.02 | 34.23 | 34.30 | 862,622 | -0.62(-1.78%) |
Jun 14, 2021 | 34.29 | 35.12 | 34.26 | 34.92 | 2,563,083 | +0.59(+1.73%) |
Jun 11, 2021 | 34.44 | 34.44 | 34.23 | 34.33 | 1,245,704 | +0.00(+0.00%) |
Jun 10, 2021 | 33.85 | 34.44 | 33.70 | 34.33 | 895,347 | +0.44(+1.28%) |
Jun 09, 2021 | 33.91 | 34.05 | 33.54 | 33.89 | 1,997,220 | +0.26(+0.77%) |
Jun 08, 2021 | 33.38 | 33.77 | 33.35 | 33.63 | 858,265 | +0.38(+1.15%) |
Jun 07, 2021 | 32.90 | 33.30 | 32.77 | 33.25 | 730,801 | +0.57(+1.74%) |
Jun 04, 2021 | 32.90 | 32.94 | 32.59 | 32.68 | 750,525 | -0.10(-0.30%) |
Jun 03, 2021 | 32.73 | 32.85 | 32.55 | 32.78 | 847,874 | +0.12(+0.38%) |
Jun 02, 2021 | 32.46 | 32.66 | 32.31 | 32.66 | 786,036 | +0.31(+0.96%) |