Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.89 | 32.22 | 31.35 | 31.82 | 309,864 | -0.26(-0.80%) |
Aug 30, 2021 | 32.80 | 32.80 | 31.72 | 32.08 | 280,694 | -0.35(-1.09%) |
Aug 27, 2021 | 31.53 | 32.78 | 31.53 | 32.43 | 297,735 | +1.07(+3.42%) |
Aug 26, 2021 | 31.82 | 32.30 | 31.31 | 31.36 | 292,731 | -0.70(-2.19%) |
Aug 25, 2021 | 32.55 | 32.55 | 31.74 | 32.06 | 223,362 | -0.24(-0.73%) |
Aug 24, 2021 | 32.41 | 33.13 | 32.25 | 32.30 | 390,435 | +0.48(+1.52%) |
Aug 23, 2021 | 31.33 | 32.05 | 31.21 | 31.81 | 366,747 | +1.15(+3.74%) |
Aug 20, 2021 | 30.75 | 31.28 | 30.40 | 30.66 | 398,272 | -0.10(-0.34%) |
Aug 19, 2021 | 31.38 | 31.56 | 30.34 | 30.77 | 419,232 | -1.54(-4.76%) |
Aug 18, 2021 | 32.41 | 33.47 | 32.25 | 32.30 | 247,199 | -0.48(-1.48%) |
Aug 17, 2021 | 33.22 | 33.29 | 31.96 | 32.79 | 293,416 | -1.10(-3.25%) |
Aug 16, 2021 | 34.24 | 34.51 | 33.21 | 33.89 | 235,328 | -1.16(-3.30%) |
Aug 13, 2021 | 35.74 | 35.74 | 34.70 | 35.05 | 204,752 | -0.75(-2.09%) |
Aug 12, 2021 | 36.24 | 36.25 | 35.21 | 35.80 | 151,872 | -0.87(-2.38%) |
Aug 11, 2021 | 36.51 | 36.85 | 35.51 | 36.67 | 316,277 | +0.53(+1.47%) |
Aug 10, 2021 | 35.06 | 36.31 | 35.06 | 36.14 | 230,740 | +1.33(+3.81%) |
Aug 09, 2021 | 34.82 | 35.26 | 34.02 | 34.81 | 213,710 | -0.40(-1.13%) |
Aug 06, 2021 | 35.22 | 35.63 | 34.63 | 35.21 | 173,631 | +0.76(+2.20%) |
Aug 05, 2021 | 33.51 | 34.65 | 33.51 | 34.45 | 254,136 | +0.64(+1.88%) |
Aug 04, 2021 | 35.70 | 35.76 | 33.83 | 33.81 | 352,087 | -2.51(-6.92%) |
Aug 03, 2021 | 35.78 | 36.56 | 34.65 | 36.33 | 590,209 | +0.29(+0.82%) |
Aug 02, 2021 | 36.61 | 37.32 | 35.22 | 36.03 | 368,442 | -0.15(-0.42%) |
Jul 30, 2021 | 37.70 | 38.27 | 35.82 | 36.18 | 317,996 | -1.50(-3.98%) |
Jul 29, 2021 | 37.45 | 38.37 | 36.52 | 37.68 | 317,224 | +1.52(+4.20%) |
Jul 28, 2021 | 36.64 | 36.71 | 35.33 | 36.16 | 277,393 | +0.18(+0.50%) |
Jul 27, 2021 | 36.00 | 36.51 | 35.40 | 35.98 | 314,222 | -0.66(-1.81%) |
Jul 26, 2021 | 36.34 | 36.75 | 35.94 | 36.65 | 202,002 | +0.79(+2.20%) |
Jul 23, 2021 | 36.06 | 36.36 | 35.18 | 35.86 | 191,592 | +0.20(+0.56%) |
Jul 22, 2021 | 36.13 | 36.38 | 34.94 | 35.66 | 217,023 | -0.82(-2.24%) |
Jul 21, 2021 | 35.97 | 37.02 | 35.97 | 36.48 | 278,428 | +1.12(+3.17%) |
Jul 20, 2021 | 33.58 | 35.66 | 33.28 | 35.36 | 509,499 | +1.79(+5.34%) |
Jul 19, 2021 | 33.56 | 34.87 | 33.15 | 33.57 | 543,383 | -1.55(-4.40%) |
Jul 16, 2021 | 36.84 | 36.84 | 35.02 | 35.11 | 246,050 | -1.23(-3.39%) |
Jul 15, 2021 | 35.80 | 37.37 | 35.78 | 36.35 | 226,054 | +0.06(+0.16%) |
Jul 14, 2021 | 36.90 | 37.56 | 35.85 | 36.29 | 215,088 | -0.11(-0.31%) |
Jul 13, 2021 | 37.36 | 37.66 | 36.26 | 36.40 | 232,315 | -1.48(-3.91%) |
Jul 12, 2021 | 37.27 | 38.29 | 37.27 | 37.88 | 205,395 | -0.16(-0.42%) |
Jul 09, 2021 | 37.10 | 38.43 | 36.93 | 38.04 | 250,619 | +2.02(+5.61%) |
Jul 08, 2021 | 35.88 | 36.65 | 35.19 | 36.02 | 295,228 | -0.99(-2.67%) |
Jul 07, 2021 | 36.11 | 37.50 | 35.98 | 37.01 | 467,879 | +1.17(+3.25%) |
Jul 06, 2021 | 37.20 | 37.20 | 35.04 | 35.84 | 317,919 | -1.20(-3.23%) |
Jul 02, 2021 | 38.37 | 38.37 | 36.89 | 37.04 | 267,635 | -1.24(-3.25%) |
Jul 01, 2021 | 38.91 | 39.16 | 38.06 | 38.28 | 333,501 | +0.13(+0.35%) |
Jun 30, 2021 | 37.01 | 38.34 | 37.01 | 38.15 | 423,095 | +0.81(+2.16%) |
Jun 29, 2021 | 37.42 | 38.24 | 37.33 | 37.34 | 281,528 | +0.16(+0.43%) |
Jun 28, 2021 | 38.52 | 38.76 | 37.07 | 37.18 | 372,970 | -1.18(-3.07%) |
Jun 25, 2021 | 39.55 | 39.71 | 38.34 | 38.36 | 1,017,235 | -1.11(-2.81%) |
Jun 24, 2021 | 38.46 | 39.48 | 38.05 | 39.47 | 284,134 | +1.47(+3.87%) |
Jun 23, 2021 | 38.17 | 38.73 | 37.90 | 38.00 | 364,315 | +0.34(+0.91%) |
Jun 22, 2021 | 38.30 | 38.33 | 37.26 | 37.65 | 293,714 | -0.80(-2.07%) |
Jun 21, 2021 | 38.90 | 39.30 | 37.74 | 38.45 | 363,260 | +0.21(+0.55%) |
Jun 18, 2021 | 36.97 | 38.53 | 36.97 | 38.24 | 1,503,063 | +0.61(+1.61%) |
Jun 17, 2021 | 39.93 | 40.29 | 36.71 | 37.63 | 612,486 | -2.66(-6.59%) |
Jun 16, 2021 | 40.68 | 41.03 | 39.38 | 40.29 | 459,227 | -1.02(-2.48%) |
Jun 15, 2021 | 41.27 | 41.84 | 40.58 | 41.31 | 484,699 | -0.36(-0.87%) |
Jun 14, 2021 | 41.60 | 42.02 | 40.93 | 41.68 | 467,064 | -0.36(-0.86%) |
Jun 11, 2021 | 42.66 | 43.19 | 41.73 | 42.04 | 269,254 | +0.08(+0.18%) |
Jun 10, 2021 | 43.37 | 43.63 | 41.82 | 41.96 | 346,833 | -0.84(-1.97%) |
Jun 09, 2021 | 44.05 | 44.05 | 42.61 | 42.80 | 250,939 | -1.22(-2.78%) |
Jun 08, 2021 | 42.15 | 44.36 | 42.09 | 44.03 | 348,441 | +2.00(+4.76%) |
Jun 07, 2021 | 41.24 | 42.13 | 41.24 | 42.03 | 308,028 | +0.43(+1.03%) |
Jun 04, 2021 | 42.23 | 42.28 | 40.59 | 41.60 | 275,191 | -0.02(-0.05%) |
Jun 03, 2021 | 42.14 | 42.57 | 41.38 | 41.62 | 387,742 | -1.04(-2.45%) |
Jun 02, 2021 | 44.05 | 44.05 | 42.13 | 42.66 | 666,739 | -1.52(-3.43%) |