Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.03 | 41.03 | 40.32 | 40.78 | 91,413 | -0.13(-0.32%) |
Aug 30, 2021 | 41.54 | 41.64 | 40.85 | 40.91 | 95,432 | -0.56(-1.35%) |
Aug 27, 2021 | 40.12 | 41.55 | 40.12 | 41.47 | 98,150 | +1.47(+3.68%) |
Aug 26, 2021 | 40.15 | 40.43 | 39.87 | 40.00 | 76,490 | -0.28(-0.71%) |
Aug 25, 2021 | 39.96 | 40.80 | 39.96 | 40.28 | 74,591 | +0.28(+0.69%) |
Aug 24, 2021 | 39.83 | 40.24 | 39.42 | 40.01 | 68,411 | +0.29(+0.74%) |
Aug 23, 2021 | 39.43 | 39.85 | 39.23 | 39.71 | 61,446 | +0.47(+1.21%) |
Aug 20, 2021 | 38.31 | 39.37 | 38.25 | 39.24 | 100,584 | +0.78(+2.02%) |
Aug 19, 2021 | 37.92 | 38.50 | 37.71 | 38.46 | 84,119 | +0.00(+0.00%) |
Aug 18, 2021 | 38.75 | 39.32 | 38.25 | 38.46 | 72,879 | -0.51(-1.31%) |
Aug 17, 2021 | 39.57 | 39.84 | 38.30 | 38.97 | 104,293 | -0.70(-1.77%) |
Aug 16, 2021 | 39.55 | 40.26 | 39.33 | 39.68 | 83,279 | +0.10(+0.26%) |
Aug 13, 2021 | 39.47 | 39.75 | 39.25 | 39.57 | 46,553 | -0.03(-0.07%) |
Aug 12, 2021 | 40.19 | 40.33 | 39.49 | 39.60 | 73,212 | -0.46(-1.14%) |
Aug 11, 2021 | 39.35 | 40.11 | 39.06 | 40.06 | 72,687 | +0.86(+2.20%) |
Aug 10, 2021 | 38.24 | 39.26 | 38.24 | 39.19 | 86,329 | +0.94(+2.46%) |
Aug 09, 2021 | 38.43 | 38.74 | 37.92 | 38.25 | 77,384 | -0.17(-0.44%) |
Aug 06, 2021 | 38.04 | 38.53 | 38.04 | 38.42 | 66,424 | +0.85(+2.27%) |
Aug 05, 2021 | 37.32 | 37.93 | 36.95 | 37.57 | 96,767 | +0.85(+2.33%) |
Aug 04, 2021 | 37.33 | 37.46 | 36.49 | 36.72 | 106,321 | -0.81(-2.15%) |
Aug 03, 2021 | 37.38 | 37.65 | 36.66 | 37.52 | 145,548 | +0.15(+0.41%) |
Aug 02, 2021 | 37.80 | 38.89 | 37.32 | 37.37 | 105,813 | -0.27(-0.71%) |
Jul 30, 2021 | 37.70 | 38.28 | 37.45 | 37.64 | 85,393 | -0.09(-0.25%) |
Jul 29, 2021 | 37.05 | 37.81 | 36.49 | 37.73 | 66,010 | +0.94(+2.55%) |
Jul 28, 2021 | 37.05 | 37.17 | 36.14 | 36.79 | 120,553 | -0.23(-0.62%) |
Jul 27, 2021 | 36.50 | 37.04 | 36.09 | 37.02 | 175,034 | +0.15(+0.41%) |
Jul 26, 2021 | 36.57 | 37.07 | 36.57 | 36.87 | 130,436 | +0.34(+0.94%) |
Jul 23, 2021 | 36.08 | 36.56 | 35.90 | 36.53 | 172,030 | +0.63(+1.74%) |
Jul 22, 2021 | 36.13 | 36.14 | 35.55 | 35.90 | 317,574 | -0.49(-1.36%) |
Jul 21, 2021 | 35.12 | 36.47 | 35.12 | 36.39 | 322,098 | +1.54(+4.41%) |
Jul 20, 2021 | 34.14 | 35.30 | 33.94 | 34.86 | 161,173 | +0.95(+2.80%) |
Jul 19, 2021 | 33.85 | 34.34 | 33.34 | 33.91 | 113,902 | -0.95(-2.72%) |
Jul 16, 2021 | 36.10 | 36.25 | 34.74 | 34.86 | 81,627 | -1.02(-2.86%) |
Jul 15, 2021 | 35.63 | 36.37 | 35.59 | 35.88 | 97,272 | -0.02(-0.05%) |
Jul 14, 2021 | 36.28 | 37.04 | 35.85 | 35.90 | 122,130 | -0.20(-0.55%) |
Jul 13, 2021 | 37.53 | 37.61 | 36.00 | 36.10 | 253,437 | -1.60(-4.25%) |
Jul 12, 2021 | 36.82 | 37.76 | 36.76 | 37.70 | 130,420 | +0.51(+1.37%) |
Jul 09, 2021 | 37.00 | 37.43 | 36.87 | 37.19 | 117,660 | +0.64(+1.76%) |
Jul 08, 2021 | 36.53 | 37.28 | 35.92 | 36.55 | 243,966 | -0.74(-1.97%) |
Jul 07, 2021 | 36.84 | 37.84 | 36.60 | 37.29 | 158,446 | +0.29(+0.79%) |
Jul 06, 2021 | 37.85 | 37.89 | 36.64 | 37.00 | 115,991 | -1.08(-2.83%) |
Jul 02, 2021 | 39.18 | 39.19 | 37.67 | 38.07 | 120,103 | -1.21(-3.08%) |
Jul 01, 2021 | 38.73 | 39.44 | 37.96 | 39.28 | 152,352 | +0.83(+2.16%) |
Jun 30, 2021 | 37.89 | 38.71 | 37.30 | 38.45 | 135,544 | +0.43(+1.14%) |
Jun 29, 2021 | 38.25 | 39.10 | 37.96 | 38.01 | 261,713 | -0.21(-0.54%) |
Jun 28, 2021 | 41.31 | 41.31 | 37.69 | 38.22 | 300,145 | -2.65(-6.49%) |
Jun 25, 2021 | 37.06 | 41.28 | 37.06 | 40.88 | 1,090,682 | +4.45(+12.21%) |
Jun 24, 2021 | 35.90 | 36.68 | 35.80 | 36.43 | 147,852 | +0.61(+1.71%) |
Jun 23, 2021 | 35.87 | 36.33 | 35.50 | 35.82 | 117,968 | +0.16(+0.45%) |
Jun 22, 2021 | 35.59 | 35.91 | 35.16 | 35.65 | 114,113 | +0.07(+0.19%) |
Jun 21, 2021 | 35.20 | 35.77 | 34.89 | 35.59 | 153,072 | +0.91(+2.61%) |
Jun 18, 2021 | 35.48 | 35.63 | 34.58 | 34.68 | 305,969 | -1.34(-3.72%) |
Jun 17, 2021 | 37.00 | 37.00 | 35.51 | 36.02 | 168,076 | -0.55(-1.50%) |
Jun 16, 2021 | 36.83 | 36.86 | 36.31 | 36.57 | 151,218 | -0.42(-1.15%) |
Jun 15, 2021 | 36.82 | 37.02 | 36.37 | 37.00 | 158,181 | +0.18(+0.49%) |
Jun 14, 2021 | 36.65 | 37.21 | 36.12 | 36.82 | 113,076 | -0.36(-0.96%) |
Jun 11, 2021 | 36.19 | 37.17 | 35.88 | 37.17 | 95,189 | +1.05(+2.90%) |
Jun 10, 2021 | 37.13 | 37.16 | 36.06 | 36.13 | 125,278 | -0.75(-2.02%) |
Jun 09, 2021 | 37.18 | 37.41 | 36.38 | 36.87 | 178,626 | -0.37(-0.99%) |
Jun 08, 2021 | 36.28 | 37.34 | 36.09 | 37.24 | 163,188 | +1.00(+2.76%) |
Jun 07, 2021 | 36.31 | 36.39 | 35.88 | 36.24 | 126,516 | +0.09(+0.26%) |
Jun 04, 2021 | 36.11 | 36.30 | 35.75 | 36.15 | 83,946 | +0.14(+0.39%) |
Jun 03, 2021 | 36.38 | 36.38 | 35.50 | 36.00 | 94,428 | +0.07(+0.18%) |
Jun 02, 2021 | 36.78 | 36.85 | 35.74 | 35.94 | 113,260 | -0.66(-1.81%) |