Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.81 | 35.94 | 35.38 | 35.60 | 867,139 | -0.11(-0.30%) |
Aug 30, 2021 | 35.52 | 36.02 | 35.47 | 35.71 | 891,570 | +0.32(+0.90%) |
Aug 27, 2021 | 35.18 | 35.75 | 35.17 | 35.39 | 629,698 | +0.25(+0.72%) |
Aug 26, 2021 | 35.29 | 35.41 | 34.73 | 35.14 | 842,002 | -0.15(-0.44%) |
Aug 25, 2021 | 35.20 | 35.53 | 35.10 | 35.29 | 613,866 | +0.10(+0.28%) |
Aug 24, 2021 | 35.19 | 35.60 | 34.80 | 35.19 | 875,769 | +0.08(+0.23%) |
Aug 23, 2021 | 35.88 | 36.09 | 35.02 | 35.11 | 1,879,725 | -0.81(-2.24%) |
Aug 20, 2021 | 35.36 | 36.21 | 35.36 | 35.92 | 905,962 | +0.76(+2.17%) |
Aug 19, 2021 | 35.31 | 35.82 | 35.06 | 35.15 | 823,465 | -0.52(-1.46%) |
Aug 18, 2021 | 36.57 | 36.70 | 35.64 | 35.68 | 561,686 | -0.87(-2.38%) |
Aug 17, 2021 | 35.99 | 36.73 | 35.83 | 36.55 | 808,153 | +0.36(+0.99%) |
Aug 16, 2021 | 36.56 | 37.00 | 36.14 | 36.19 | 668,927 | -0.33(-0.91%) |
Aug 13, 2021 | 36.93 | 37.23 | 36.47 | 36.52 | 634,884 | +0.04(+0.12%) |
Aug 12, 2021 | 36.43 | 36.60 | 36.02 | 36.47 | 838,909 | -0.03(-0.07%) |
Aug 11, 2021 | 36.05 | 36.86 | 35.99 | 36.50 | 1,101,730 | +0.75(+2.11%) |
Aug 10, 2021 | 35.93 | 36.32 | 34.89 | 35.75 | 1,278,636 | -0.67(-1.85%) |
Aug 09, 2021 | 36.37 | 37.94 | 35.85 | 36.42 | 944,105 | -0.22(-0.61%) |
Aug 06, 2021 | 37.32 | 37.32 | 36.47 | 36.65 | 599,013 | -0.35(-0.95%) |
Aug 05, 2021 | 37.09 | 37.58 | 36.94 | 37.00 | 599,973 | +0.04(+0.10%) |
Aug 04, 2021 | 37.82 | 38.15 | 36.84 | 36.96 | 491,640 | -1.23(-3.22%) |
Aug 03, 2021 | 37.88 | 38.32 | 37.30 | 38.19 | 537,541 | +0.31(+0.83%) |
Aug 02, 2021 | 38.64 | 38.71 | 37.73 | 37.88 | 584,914 | -0.61(-1.59%) |
Jul 30, 2021 | 38.24 | 38.76 | 38.13 | 38.49 | 711,141 | +0.08(+0.21%) |
Jul 29, 2021 | 37.99 | 38.44 | 37.63 | 38.41 | 570,300 | +0.74(+1.96%) |
Jul 28, 2021 | 37.52 | 38.01 | 37.31 | 37.67 | 531,821 | +0.16(+0.43%) |
Jul 27, 2021 | 37.35 | 37.67 | 37.13 | 37.51 | 712,028 | +0.12(+0.31%) |
Jul 26, 2021 | 36.50 | 37.55 | 36.47 | 37.39 | 545,894 | +0.88(+2.41%) |
Jul 23, 2021 | 36.33 | 36.57 | 36.06 | 36.51 | 394,939 | +0.09(+0.25%) |
Jul 22, 2021 | 36.92 | 37.05 | 36.25 | 36.42 | 499,662 | -0.54(-1.46%) |
Jul 21, 2021 | 36.73 | 37.35 | 36.65 | 36.96 | 556,658 | +0.40(+1.11%) |
Jul 20, 2021 | 36.81 | 37.24 | 36.51 | 36.56 | 648,317 | -0.20(-0.54%) |
Jul 19, 2021 | 36.32 | 37.00 | 36.23 | 36.75 | 874,631 | -0.08(-0.22%) |
Jul 16, 2021 | 37.03 | 37.44 | 36.75 | 36.83 | 665,608 | -0.05(-0.15%) |
Jul 15, 2021 | 37.16 | 37.37 | 36.55 | 36.89 | 583,280 | -0.36(-0.96%) |
Jul 14, 2021 | 37.66 | 37.99 | 37.00 | 37.25 | 801,265 | -0.17(-0.46%) |
Jul 13, 2021 | 38.21 | 38.53 | 37.27 | 37.42 | 817,262 | -1.14(-2.96%) |
Jul 12, 2021 | 38.18 | 38.59 | 37.70 | 38.56 | 681,321 | +0.13(+0.35%) |
Jul 09, 2021 | 37.95 | 38.58 | 37.88 | 38.42 | 452,393 | +0.61(+1.62%) |
Jul 08, 2021 | 37.85 | 38.35 | 37.40 | 37.81 | 714,545 | -0.62(-1.61%) |
Jul 07, 2021 | 38.32 | 38.76 | 38.07 | 38.43 | 586,846 | +0.00(+0.00%) |
Jul 06, 2021 | 37.97 | 38.52 | 37.77 | 38.43 | 1,151,214 | +0.47(+1.23%) |
Jul 02, 2021 | 38.78 | 38.78 | 37.71 | 37.97 | 628,036 | -0.84(-2.18%) |
Jul 01, 2021 | 38.77 | 39.14 | 38.42 | 38.81 | 892,599 | +0.21(+0.54%) |
Jun 30, 2021 | 39.01 | 39.08 | 38.04 | 38.60 | 1,024,685 | -0.56(-1.42%) |
Jun 29, 2021 | 39.21 | 39.66 | 38.95 | 39.16 | 561,852 | +0.26(+0.67%) |
Jun 28, 2021 | 38.08 | 38.96 | 37.70 | 38.90 | 891,805 | +1.00(+2.63%) |
Jun 25, 2021 | 38.09 | 38.51 | 37.73 | 37.90 | 9,306,454 | -0.27(-0.71%) |
Jun 24, 2021 | 38.35 | 38.35 | 38.01 | 38.17 | 657,190 | +0.04(+0.09%) |
Jun 23, 2021 | 38.18 | 38.62 | 37.95 | 38.14 | 579,156 | -0.09(-0.23%) |
Jun 22, 2021 | 38.13 | 38.50 | 37.83 | 38.23 | 725,401 | +0.08(+0.21%) |
Jun 21, 2021 | 38.42 | 38.55 | 38.07 | 38.15 | 607,954 | -0.06(-0.16%) |
Jun 18, 2021 | 38.31 | 38.61 | 38.08 | 38.21 | 832,675 | -0.57(-1.48%) |
Jun 17, 2021 | 38.89 | 39.03 | 38.42 | 38.78 | 700,272 | -0.24(-0.62%) |
Jun 16, 2021 | 40.05 | 40.05 | 39.03 | 39.03 | 506,615 | -1.00(-2.49%) |
Jun 15, 2021 | 39.76 | 40.23 | 39.67 | 40.02 | 335,957 | +0.20(+0.50%) |
Jun 14, 2021 | 40.30 | 40.37 | 39.67 | 39.82 | 378,630 | -0.32(-0.81%) |
Jun 11, 2021 | 39.91 | 40.17 | 39.52 | 40.15 | 510,581 | +0.43(+1.09%) |
Jun 10, 2021 | 40.18 | 40.50 | 39.52 | 39.72 | 539,053 | -0.13(-0.32%) |
Jun 09, 2021 | 39.53 | 39.85 | 39.38 | 39.84 | 382,350 | +0.27(+0.68%) |
Jun 08, 2021 | 39.63 | 39.82 | 39.02 | 39.57 | 734,020 | -0.08(-0.20%) |
Jun 07, 2021 | 40.42 | 40.57 | 39.34 | 39.65 | 752,660 | -0.94(-2.32%) |
Jun 04, 2021 | 41.22 | 41.32 | 40.25 | 40.60 | 496,598 | -0.41(-1.01%) |
Jun 03, 2021 | 40.07 | 41.04 | 39.67 | 41.01 | 641,492 | +0.83(+2.06%) |
Jun 02, 2021 | 41.77 | 41.84 | 39.69 | 40.18 | 1,084,524 | -1.43(-3.43%) |