Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.77 | 37.89 | 37.31 | 37.82 | 774,586 | +0.09(+0.23%) |
Aug 30, 2021 | 38.37 | 38.37 | 37.58 | 37.73 | 593,203 | -0.46(-1.20%) |
Aug 27, 2021 | 37.79 | 38.36 | 37.69 | 38.19 | 669,242 | +0.57(+1.52%) |
Aug 26, 2021 | 37.72 | 37.88 | 37.52 | 37.62 | 437,257 | -0.06(-0.15%) |
Aug 25, 2021 | 37.14 | 37.93 | 36.98 | 37.68 | 616,362 | +0.50(+1.33%) |
Aug 24, 2021 | 37.13 | 37.48 | 37.04 | 37.18 | 655,962 | +0.18(+0.50%) |
Aug 23, 2021 | 36.36 | 37.21 | 36.17 | 37.00 | 664,968 | +0.83(+2.28%) |
Aug 20, 2021 | 36.36 | 36.53 | 35.66 | 36.17 | 1,044,119 | -0.17(-0.48%) |
Aug 19, 2021 | 37.05 | 37.12 | 36.28 | 36.35 | 1,163,153 | -1.07(-2.86%) |
Aug 18, 2021 | 38.05 | 38.24 | 37.39 | 37.41 | 571,009 | -0.79(-2.06%) |
Aug 17, 2021 | 38.10 | 38.44 | 37.69 | 38.20 | 488,810 | -0.16(-0.41%) |
Aug 16, 2021 | 38.13 | 38.59 | 37.70 | 38.36 | 790,639 | +0.09(+0.23%) |
Aug 13, 2021 | 38.27 | 38.62 | 37.97 | 38.27 | 979,323 | +0.02(+0.05%) |
Aug 12, 2021 | 38.00 | 38.28 | 37.84 | 38.25 | 1,011,872 | +0.38(+1.00%) |
Aug 11, 2021 | 36.84 | 37.88 | 36.61 | 37.87 | 1,435,935 | +1.06(+2.88%) |
Aug 10, 2021 | 36.61 | 36.99 | 36.36 | 36.81 | 484,699 | +0.23(+0.64%) |
Aug 09, 2021 | 36.95 | 36.95 | 36.45 | 36.58 | 671,536 | -0.46(-1.23%) |
Aug 06, 2021 | 36.90 | 37.48 | 36.90 | 37.03 | 703,124 | +0.31(+0.85%) |
Aug 05, 2021 | 37.14 | 37.42 | 36.54 | 36.72 | 683,692 | -0.23(-0.63%) |
Aug 04, 2021 | 37.38 | 37.63 | 36.95 | 36.96 | 1,079,147 | -0.82(-2.16%) |
Aug 03, 2021 | 38.01 | 38.11 | 37.32 | 37.77 | 750,625 | +0.05(+0.13%) |
Aug 02, 2021 | 37.69 | 38.57 | 37.69 | 37.72 | 1,120,164 | +0.14(+0.36%) |
Jul 30, 2021 | 37.57 | 37.95 | 37.50 | 37.59 | 1,047,126 | -0.03(-0.08%) |
Jul 29, 2021 | 37.93 | 38.05 | 36.79 | 37.62 | 1,500,559 | -0.28(-0.74%) |
Jul 28, 2021 | 38.11 | 38.27 | 37.34 | 37.90 | 1,014,490 | -0.06(-0.15%) |
Jul 27, 2021 | 37.82 | 38.13 | 37.52 | 37.96 | 883,551 | -0.29(-0.76%) |
Jul 26, 2021 | 38.33 | 38.46 | 37.91 | 38.25 | 595,626 | +0.17(+0.46%) |
Jul 23, 2021 | 38.19 | 38.26 | 37.63 | 38.07 | 773,424 | +0.26(+0.69%) |
Jul 22, 2021 | 38.12 | 38.12 | 37.62 | 37.81 | 725,036 | -0.33(-0.87%) |
Jul 21, 2021 | 38.22 | 38.67 | 38.02 | 38.14 | 647,917 | +0.18(+0.49%) |
Jul 20, 2021 | 37.04 | 38.13 | 36.88 | 37.96 | 964,354 | +0.92(+2.49%) |
Jul 19, 2021 | 36.90 | 37.28 | 36.50 | 37.03 | 1,649,293 | -0.51(-1.35%) |
Jul 16, 2021 | 38.15 | 38.15 | 37.48 | 37.54 | 669,957 | -0.30(-0.80%) |
Jul 15, 2021 | 37.37 | 38.02 | 37.37 | 37.84 | 828,505 | +0.12(+0.31%) |
Jul 14, 2021 | 38.16 | 38.44 | 37.62 | 37.72 | 926,052 | -0.14(-0.36%) |
Jul 13, 2021 | 38.02 | 38.42 | 37.77 | 37.86 | 931,488 | -0.48(-1.24%) |
Jul 12, 2021 | 37.73 | 38.55 | 37.45 | 38.34 | 881,034 | +0.25(+0.66%) |
Jul 09, 2021 | 38.04 | 38.48 | 37.78 | 38.08 | 1,126,046 | +0.72(+1.92%) |
Jul 08, 2021 | 36.42 | 37.80 | 36.36 | 37.37 | 1,453,652 | +0.30(+0.81%) |
Jul 07, 2021 | 36.18 | 37.15 | 36.18 | 37.06 | 1,010,622 | +0.46(+1.25%) |
Jul 06, 2021 | 37.03 | 37.20 | 36.06 | 36.61 | 752,475 | -0.57(-1.54%) |
Jul 02, 2021 | 37.62 | 37.67 | 37.17 | 37.18 | 1,026,776 | -0.24(-0.65%) |
Jul 01, 2021 | 37.38 | 37.71 | 37.19 | 37.42 | 1,324,894 | +0.37(+1.00%) |
Jun 30, 2021 | 36.34 | 37.20 | 36.29 | 37.05 | 1,173,881 | +0.49(+1.33%) |
Jun 29, 2021 | 37.08 | 37.17 | 36.21 | 36.57 | 1,353,243 | -0.35(-0.95%) |
Jun 28, 2021 | 37.44 | 37.44 | 36.44 | 36.92 | 1,493,182 | -0.51(-1.35%) |
Jun 25, 2021 | 36.82 | 38.02 | 36.73 | 37.42 | 7,389,056 | +0.71(+1.93%) |
Jun 24, 2021 | 36.40 | 37.08 | 35.97 | 36.71 | 1,957,881 | +0.48(+1.31%) |
Jun 23, 2021 | 36.50 | 36.53 | 36.04 | 36.24 | 1,074,185 | -0.12(-0.32%) |
Jun 22, 2021 | 36.62 | 36.63 | 35.86 | 36.36 | 1,027,287 | -0.35(-0.95%) |
Jun 21, 2021 | 36.77 | 37.24 | 36.60 | 36.70 | 1,290,042 | +0.42(+1.15%) |
Jun 18, 2021 | 36.47 | 36.79 | 36.19 | 36.29 | 2,280,418 | -0.89(-2.40%) |
Jun 17, 2021 | 38.28 | 38.28 | 36.69 | 37.18 | 1,515,214 | -1.19(-3.11%) |
Jun 16, 2021 | 38.47 | 38.67 | 37.99 | 38.38 | 1,286,427 | -0.17(-0.43%) |
Jun 15, 2021 | 38.49 | 38.77 | 38.24 | 38.54 | 880,960 | +0.06(+0.15%) |
Jun 14, 2021 | 38.85 | 38.96 | 38.04 | 38.48 | 1,197,033 | -0.30(-0.78%) |
Jun 11, 2021 | 38.25 | 38.93 | 38.07 | 38.78 | 981,558 | +0.77(+2.01%) |
Jun 10, 2021 | 38.53 | 38.53 | 37.74 | 38.02 | 1,700,556 | -0.25(-0.66%) |
Jun 09, 2021 | 38.80 | 39.04 | 38.22 | 38.27 | 1,596,840 | -0.62(-1.59%) |
Jun 08, 2021 | 38.95 | 39.12 | 38.52 | 38.89 | 2,029,374 | +0.05(+0.12%) |
Jun 07, 2021 | 39.25 | 39.36 | 38.66 | 38.84 | 653,424 | -0.15(-0.37%) |
Jun 04, 2021 | 39.30 | 39.35 | 38.85 | 38.99 | 1,416,899 | -0.27(-0.69%) |
Jun 03, 2021 | 39.41 | 39.46 | 38.96 | 39.26 | 727,215 | -0.33(-0.83%) |
Jun 02, 2021 | 39.86 | 40.13 | 39.44 | 39.59 | 1,355,675 | -0.31(-0.78%) |