Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.63 | 34.23 | 33.29 | 33.39 | 231,892 | -0.30(-0.88%) |
Aug 30, 2021 | 34.94 | 34.94 | 33.44 | 33.69 | 199,035 | -0.97(-2.79%) |
Aug 27, 2021 | 33.56 | 34.76 | 33.56 | 34.65 | 179,721 | +1.17(+3.48%) |
Aug 26, 2021 | 34.58 | 34.83 | 33.48 | 33.49 | 171,882 | -1.18(-3.42%) |
Aug 25, 2021 | 34.59 | 35.05 | 34.31 | 34.67 | 178,062 | -0.11(-0.33%) |
Aug 24, 2021 | 34.87 | 35.19 | 34.74 | 34.79 | 74,097 | +0.07(+0.20%) |
Aug 23, 2021 | 34.96 | 35.30 | 34.70 | 34.72 | 152,494 | -0.05(-0.15%) |
Aug 20, 2021 | 33.89 | 34.99 | 33.89 | 34.77 | 156,843 | +0.88(+2.60%) |
Aug 19, 2021 | 34.04 | 34.18 | 33.61 | 33.89 | 351,066 | -0.50(-1.46%) |
Aug 18, 2021 | 35.39 | 35.39 | 34.35 | 34.39 | 212,881 | -1.00(-2.83%) |
Aug 17, 2021 | 35.30 | 35.54 | 34.73 | 35.39 | 146,961 | -0.33(-0.92%) |
Aug 16, 2021 | 36.01 | 36.20 | 35.51 | 35.72 | 136,526 | -0.63(-1.74%) |
Aug 13, 2021 | 36.86 | 36.86 | 36.02 | 36.35 | 101,936 | -0.29(-0.80%) |
Aug 12, 2021 | 36.79 | 36.92 | 35.89 | 36.64 | 165,378 | +0.06(+0.17%) |
Aug 11, 2021 | 35.69 | 36.59 | 35.42 | 36.58 | 128,101 | +0.70(+1.95%) |
Aug 10, 2021 | 35.04 | 36.01 | 34.36 | 35.88 | 188,843 | +0.78(+2.21%) |
Aug 09, 2021 | 35.57 | 35.69 | 34.77 | 35.11 | 233,764 | -0.73(-2.03%) |
Aug 06, 2021 | 36.77 | 36.77 | 35.15 | 35.83 | 286,132 | -0.76(-2.08%) |
Aug 05, 2021 | 38.25 | 38.42 | 36.22 | 36.59 | 514,595 | -0.19(-0.52%) |
Aug 04, 2021 | 37.18 | 37.61 | 36.41 | 36.78 | 249,354 | -1.26(-3.32%) |
Aug 03, 2021 | 37.97 | 38.36 | 36.98 | 38.04 | 204,214 | +0.47(+1.24%) |
Aug 02, 2021 | 38.29 | 38.97 | 37.55 | 37.58 | 219,989 | -0.35(-0.93%) |
Jul 30, 2021 | 37.94 | 38.10 | 37.47 | 37.93 | 171,539 | -0.04(-0.11%) |
Jul 29, 2021 | 38.67 | 38.83 | 37.94 | 37.98 | 166,107 | -0.10(-0.25%) |
Jul 28, 2021 | 38.61 | 38.66 | 37.34 | 38.07 | 140,832 | -0.08(-0.20%) |
Jul 27, 2021 | 37.86 | 38.34 | 37.53 | 38.15 | 165,126 | -0.16(-0.43%) |
Jul 26, 2021 | 38.48 | 38.80 | 38.01 | 38.31 | 98,957 | +0.17(+0.45%) |
Jul 23, 2021 | 37.95 | 38.23 | 37.34 | 38.14 | 110,362 | +0.45(+1.19%) |
Jul 22, 2021 | 38.42 | 38.85 | 37.10 | 37.69 | 177,038 | -0.98(-2.53%) |
Jul 21, 2021 | 39.02 | 39.63 | 38.42 | 38.67 | 140,213 | +0.03(+0.09%) |
Jul 20, 2021 | 37.10 | 38.99 | 36.83 | 38.63 | 284,657 | +1.62(+4.37%) |
Jul 19, 2021 | 36.79 | 37.62 | 36.29 | 37.02 | 228,543 | -0.51(-1.36%) |
Jul 16, 2021 | 38.62 | 38.85 | 37.29 | 37.53 | 171,969 | -0.56(-1.47%) |
Jul 15, 2021 | 37.58 | 38.15 | 37.34 | 38.09 | 166,301 | +0.41(+1.08%) |
Jul 14, 2021 | 38.31 | 38.31 | 37.41 | 37.68 | 169,474 | -0.17(-0.46%) |
Jul 13, 2021 | 38.10 | 38.42 | 37.67 | 37.85 | 168,702 | -0.32(-0.84%) |
Jul 12, 2021 | 37.59 | 38.20 | 37.34 | 38.17 | 172,443 | +0.45(+1.19%) |
Jul 09, 2021 | 37.50 | 38.24 | 37.50 | 37.72 | 176,142 | +1.02(+2.78%) |
Jul 08, 2021 | 36.26 | 37.19 | 35.92 | 36.71 | 284,708 | -0.18(-0.49%) |
Jul 07, 2021 | 37.40 | 37.67 | 36.54 | 36.89 | 381,921 | -0.79(-2.09%) |
Jul 06, 2021 | 40.72 | 40.72 | 37.53 | 37.67 | 389,161 | -3.10(-7.61%) |
Jul 02, 2021 | 41.33 | 41.47 | 40.68 | 40.77 | 349,583 | -0.49(-1.19%) |
Jul 01, 2021 | 41.67 | 41.76 | 41.04 | 41.27 | 224,417 | -0.01(-0.02%) |
Jun 30, 2021 | 40.61 | 41.54 | 40.61 | 41.28 | 408,559 | +0.54(+1.31%) |
Jun 29, 2021 | 40.58 | 41.17 | 40.04 | 40.74 | 431,400 | +0.31(+0.77%) |
Jun 28, 2021 | 41.22 | 41.22 | 39.13 | 40.43 | 1,257,122 | -0.80(-1.93%) |
Jun 25, 2021 | 39.95 | 41.59 | 39.59 | 41.22 | 971,175 | +1.48(+3.72%) |
Jun 24, 2021 | 38.48 | 39.81 | 38.12 | 39.75 | 330,387 | +1.51(+3.95%) |
Jun 23, 2021 | 38.19 | 38.48 | 37.68 | 38.23 | 195,217 | +0.06(+0.16%) |
Jun 22, 2021 | 38.15 | 38.30 | 37.44 | 38.17 | 162,203 | -0.01(-0.02%) |
Jun 21, 2021 | 37.09 | 38.32 | 36.82 | 38.18 | 191,332 | +1.61(+4.39%) |
Jun 18, 2021 | 37.19 | 37.19 | 36.21 | 36.58 | 413,482 | -1.24(-3.27%) |
Jun 17, 2021 | 39.80 | 39.80 | 37.55 | 37.81 | 192,650 | -2.09(-5.24%) |
Jun 16, 2021 | 40.24 | 40.46 | 39.67 | 39.90 | 191,961 | -0.52(-1.28%) |
Jun 15, 2021 | 40.59 | 40.79 | 39.91 | 40.42 | 583,063 | -0.03(-0.09%) |
Jun 14, 2021 | 41.15 | 41.18 | 40.38 | 40.46 | 185,306 | -0.69(-1.68%) |
Jun 11, 2021 | 41.09 | 41.47 | 40.95 | 41.15 | 110,498 | +0.36(+0.89%) |
Jun 10, 2021 | 41.64 | 41.64 | 40.74 | 40.78 | 160,758 | -0.48(-1.17%) |
Jun 09, 2021 | 41.54 | 41.54 | 41.03 | 41.27 | 180,525 | -0.16(-0.40%) |
Jun 08, 2021 | 40.50 | 41.49 | 40.29 | 41.43 | 261,000 | +1.05(+2.59%) |
Jun 07, 2021 | 40.42 | 40.52 | 39.71 | 40.39 | 245,090 | +0.06(+0.15%) |
Jun 04, 2021 | 40.11 | 40.39 | 39.51 | 40.33 | 192,988 | +0.44(+1.10%) |
Jun 03, 2021 | 39.93 | 40.01 | 39.18 | 39.88 | 222,517 | -0.25(-0.62%) |
Jun 02, 2021 | 40.14 | 40.43 | 39.88 | 40.14 | 1,012,051 | -0.10(-0.26%) |