Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.87 | 32.27 | 31.84 | 31.95 | 134,339 | -0.04(-0.13%) |
Aug 30, 2021 | 32.00 | 32.09 | 31.83 | 31.99 | 86,455 | -0.02(-0.06%) |
Aug 27, 2021 | 31.42 | 32.06 | 31.42 | 32.01 | 99,000 | +0.76(+2.43%) |
Aug 26, 2021 | 31.20 | 31.64 | 31.17 | 31.25 | 100,835 | -0.02(-0.06%) |
Aug 25, 2021 | 31.80 | 31.92 | 31.27 | 31.27 | 104,157 | -0.46(-1.45%) |
Aug 24, 2021 | 31.95 | 31.95 | 31.62 | 31.73 | 103,039 | -0.02(-0.06%) |
Aug 23, 2021 | 31.47 | 31.90 | 31.47 | 31.75 | 102,039 | +0.24(+0.76%) |
Aug 20, 2021 | 30.76 | 31.71 | 30.54 | 31.51 | 127,758 | +0.59(+1.91%) |
Aug 19, 2021 | 31.15 | 31.34 | 30.66 | 30.92 | 123,418 | -0.23(-0.74%) |
Aug 18, 2021 | 31.34 | 31.61 | 31.05 | 31.15 | 104,663 | -0.13(-0.42%) |
Aug 17, 2021 | 30.67 | 31.41 | 30.57 | 31.28 | 101,416 | +0.36(+1.16%) |
Aug 16, 2021 | 31.78 | 31.82 | 30.90 | 30.92 | 127,950 | -0.83(-2.61%) |
Aug 13, 2021 | 31.92 | 32.09 | 31.65 | 31.75 | 158,066 | -0.12(-0.38%) |
Aug 12, 2021 | 31.65 | 32.15 | 31.65 | 31.87 | 135,299 | +0.20(+0.63%) |
Aug 11, 2021 | 31.61 | 31.82 | 31.53 | 31.67 | 134,427 | +0.22(+0.70%) |
Aug 10, 2021 | 31.52 | 31.99 | 31.37 | 31.45 | 213,426 | -0.23(-0.73%) |
Aug 09, 2021 | 30.72 | 32.24 | 30.72 | 31.68 | 220,973 | +0.71(+2.29%) |
Aug 06, 2021 | 30.49 | 31.64 | 30.07 | 30.97 | 207,148 | -0.66(-2.09%) |
Aug 05, 2021 | 31.37 | 32.15 | 31.37 | 31.63 | 146,252 | +0.19(+0.60%) |
Aug 04, 2021 | 32.26 | 32.39 | 31.09 | 31.44 | 144,840 | -1.22(-3.74%) |
Aug 03, 2021 | 33.00 | 33.42 | 32.52 | 32.66 | 139,132 | -0.25(-0.76%) |
Aug 02, 2021 | 34.84 | 34.84 | 32.80 | 32.91 | 302,503 | -3.45(-9.49%) |
Jul 30, 2021 | 36.73 | 36.76 | 36.09 | 36.36 | 132,141 | -0.42(-1.14%) |
Jul 29, 2021 | 36.91 | 37.13 | 36.57 | 36.78 | 78,479 | +0.03(+0.08%) |
Jul 28, 2021 | 37.11 | 37.12 | 36.55 | 36.75 | 71,501 | -0.31(-0.84%) |
Jul 27, 2021 | 37.17 | 37.52 | 36.88 | 37.06 | 76,378 | -0.33(-0.88%) |
Jul 26, 2021 | 37.01 | 37.79 | 37.01 | 37.39 | 90,511 | +0.48(+1.30%) |
Jul 23, 2021 | 37.06 | 37.30 | 36.73 | 36.91 | 113,286 | +0.09(+0.24%) |
Jul 22, 2021 | 37.30 | 37.30 | 36.54 | 36.82 | 103,869 | -0.32(-0.86%) |
Jul 21, 2021 | 37.29 | 37.57 | 37.08 | 37.14 | 141,380 | +0.17(+0.46%) |
Jul 20, 2021 | 37.36 | 38.05 | 36.95 | 36.97 | 159,270 | -0.17(-0.46%) |
Jul 19, 2021 | 36.29 | 37.41 | 36.24 | 37.14 | 162,601 | +0.44(+1.20%) |
Jul 16, 2021 | 36.44 | 36.76 | 36.32 | 36.70 | 107,958 | +0.53(+1.47%) |
Jul 15, 2021 | 35.67 | 36.24 | 35.52 | 36.17 | 164,100 | +0.30(+0.84%) |
Jul 14, 2021 | 37.08 | 37.10 | 35.70 | 35.87 | 149,867 | -1.04(-2.82%) |
Jul 13, 2021 | 36.99 | 37.16 | 36.77 | 36.91 | 98,052 | -0.16(-0.43%) |
Jul 12, 2021 | 37.10 | 37.51 | 36.67 | 37.07 | 136,672 | -0.39(-1.04%) |
Jul 09, 2021 | 36.56 | 37.57 | 36.42 | 37.46 | 182,986 | +1.34(+3.71%) |
Jul 08, 2021 | 36.19 | 36.54 | 35.72 | 36.12 | 259,956 | -0.52(-1.42%) |
Jul 07, 2021 | 36.77 | 36.97 | 35.89 | 36.64 | 190,980 | -0.27(-0.73%) |
Jul 06, 2021 | 36.95 | 36.98 | 35.98 | 36.91 | 185,243 | -0.15(-0.40%) |
Jul 02, 2021 | 36.30 | 37.21 | 36.12 | 37.06 | 123,367 | +0.81(+2.23%) |
Jul 01, 2021 | 36.20 | 36.69 | 36.20 | 36.25 | 152,150 | -0.06(-0.17%) |
Jun 30, 2021 | 35.62 | 36.45 | 35.62 | 36.31 | 202,767 | +0.56(+1.57%) |
Jun 29, 2021 | 36.33 | 36.54 | 35.61 | 35.75 | 218,885 | -0.50(-1.38%) |
Jun 28, 2021 | 36.60 | 36.80 | 35.74 | 36.25 | 246,591 | -0.58(-1.57%) |
Jun 25, 2021 | 37.87 | 37.89 | 36.66 | 36.83 | 2,102,411 | -1.12(-2.95%) |
Jun 24, 2021 | 37.23 | 38.06 | 37.19 | 37.95 | 243,640 | +0.71(+1.91%) |
Jun 23, 2021 | 37.67 | 37.91 | 37.03 | 37.24 | 164,523 | -0.56(-1.48%) |
Jun 22, 2021 | 37.22 | 38.03 | 36.89 | 37.80 | 301,242 | +0.50(+1.34%) |
Jun 21, 2021 | 36.71 | 37.50 | 36.60 | 37.30 | 174,437 | +0.78(+2.14%) |
Jun 18, 2021 | 37.87 | 38.33 | 36.43 | 36.52 | 287,512 | -1.88(-4.90%) |
Jun 17, 2021 | 38.51 | 39.09 | 38.40 | 38.40 | 235,753 | -0.29(-0.75%) |
Jun 16, 2021 | 38.42 | 38.90 | 38.25 | 38.69 | 215,652 | +0.23(+0.60%) |
Jun 15, 2021 | 38.05 | 38.71 | 37.64 | 38.46 | 158,970 | +0.30(+0.79%) |
Jun 14, 2021 | 39.85 | 39.85 | 38.13 | 38.16 | 149,880 | -1.62(-4.07%) |
Jun 11, 2021 | 39.72 | 39.85 | 39.39 | 39.78 | 95,521 | +0.12(+0.30%) |
Jun 10, 2021 | 39.80 | 39.95 | 39.58 | 39.66 | 94,120 | +0.03(+0.08%) |
Jun 09, 2021 | 39.75 | 39.96 | 39.59 | 39.63 | 121,064 | -0.05(-0.13%) |
Jun 08, 2021 | 39.09 | 39.84 | 38.97 | 39.68 | 133,337 | +0.48(+1.22%) |
Jun 07, 2021 | 39.16 | 39.50 | 38.84 | 39.20 | 111,661 | +0.16(+0.41%) |
Jun 04, 2021 | 38.77 | 39.15 | 38.05 | 39.04 | 139,565 | +0.39(+1.01%) |
Jun 03, 2021 | 38.07 | 38.73 | 37.84 | 38.65 | 94,461 | +0.54(+1.42%) |
Jun 02, 2021 | 38.54 | 38.63 | 37.85 | 38.11 | 128,304 | -0.42(-1.09%) |