Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.34 | 39.34 | 39.09 | 39.21 | 298,398 | +0.26(+0.66%) |
Aug 30, 2021 | 38.96 | 39.03 | 38.90 | 38.95 | 183,562 | +0.08(+0.20%) |
Aug 27, 2021 | 38.70 | 38.92 | 38.60 | 38.87 | 155,826 | +0.31(+0.81%) |
Aug 26, 2021 | 38.45 | 38.64 | 38.45 | 38.56 | 247,904 | -0.14(-0.37%) |
Aug 25, 2021 | 38.67 | 38.80 | 38.61 | 38.70 | 353,590 | -0.24(-0.61%) |
Aug 24, 2021 | 38.58 | 38.98 | 38.58 | 38.94 | 277,475 | +0.45(+1.16%) |
Aug 23, 2021 | 38.37 | 38.51 | 38.29 | 38.49 | 254,574 | -0.31(-0.81%) |
Aug 20, 2021 | 38.63 | 38.86 | 38.63 | 38.81 | 288,239 | -0.05(-0.12%) |
Aug 19, 2021 | 38.75 | 38.95 | 38.52 | 38.86 | 316,446 | -0.17(-0.44%) |
Aug 18, 2021 | 39.20 | 39.41 | 39.01 | 39.03 | 329,546 | -0.42(-1.06%) |
Aug 17, 2021 | 39.40 | 39.55 | 39.30 | 39.45 | 396,461 | +0.09(+0.22%) |
Aug 16, 2021 | 39.24 | 39.40 | 39.06 | 39.36 | 361,161 | +0.22(+0.56%) |
Aug 13, 2021 | 39.08 | 39.21 | 38.95 | 39.14 | 225,273 | +0.03(+0.07%) |
Aug 12, 2021 | 39.11 | 39.12 | 39.02 | 39.11 | 398,587 | -0.19(-0.48%) |
Aug 11, 2021 | 39.23 | 39.34 | 39.05 | 39.30 | 450,586 | +0.15(+0.39%) |
Aug 10, 2021 | 38.95 | 39.16 | 38.88 | 39.15 | 558,510 | +0.66(+1.70%) |
Aug 09, 2021 | 38.58 | 38.65 | 38.46 | 38.49 | 171,002 | -0.03(-0.07%) |
Aug 06, 2021 | 38.55 | 38.62 | 38.44 | 38.52 | 77,145 | -0.01(-0.02%) |
Aug 05, 2021 | 38.47 | 38.68 | 38.45 | 38.53 | 345,667 | +0.27(+0.70%) |
Aug 04, 2021 | 38.38 | 38.44 | 38.17 | 38.27 | 163,489 | -0.33(-0.86%) |
Aug 03, 2021 | 38.30 | 38.64 | 38.18 | 38.60 | 318,122 | +0.42(+1.10%) |
Aug 02, 2021 | 38.09 | 38.32 | 38.09 | 38.18 | 291,090 | +0.39(+1.03%) |
Jul 30, 2021 | 37.65 | 37.87 | 37.65 | 37.79 | 233,368 | +0.13(+0.35%) |
Jul 29, 2021 | 37.70 | 37.75 | 37.37 | 37.66 | 732,029 | +0.07(+0.18%) |
Jul 28, 2021 | 37.41 | 37.66 | 37.30 | 37.59 | 389,791 | +0.07(+0.18%) |
Jul 27, 2021 | 37.31 | 37.56 | 37.29 | 37.52 | 540,557 | +0.22(+0.59%) |
Jul 26, 2021 | 37.26 | 37.42 | 37.15 | 37.31 | 653,798 | +0.57(+1.55%) |
Jul 23, 2021 | 36.67 | 36.85 | 36.54 | 36.73 | 115,756 | -0.01(-0.03%) |
Jul 22, 2021 | 36.89 | 36.89 | 36.65 | 36.74 | 228,745 | +0.01(+0.03%) |
Jul 21, 2021 | 36.57 | 36.81 | 36.55 | 36.73 | 211,386 | +0.13(+0.36%) |
Jul 20, 2021 | 36.61 | 36.73 | 36.45 | 36.60 | 326,234 | +0.14(+0.39%) |
Jul 19, 2021 | 36.74 | 36.83 | 36.40 | 36.46 | 483,977 | -0.68(-1.82%) |
Jul 16, 2021 | 37.26 | 37.29 | 37.11 | 37.13 | 159,005 | -0.07(-0.18%) |
Jul 15, 2021 | 37.10 | 37.45 | 37.10 | 37.20 | 107,003 | +0.16(+0.44%) |
Jul 14, 2021 | 37.05 | 37.12 | 36.89 | 37.04 | 98,730 | +0.22(+0.59%) |
Jul 13, 2021 | 36.78 | 36.96 | 36.75 | 36.82 | 213,609 | -0.10(-0.26%) |
Jul 12, 2021 | 36.91 | 37.03 | 36.68 | 36.92 | 292,664 | -0.25(-0.67%) |
Jul 09, 2021 | 37.17 | 37.22 | 37.05 | 37.16 | 258,085 | +0.10(+0.28%) |
Jul 08, 2021 | 37.24 | 37.24 | 36.95 | 37.06 | 333,161 | -0.39(-1.04%) |
Jul 07, 2021 | 37.47 | 37.49 | 37.31 | 37.45 | 171,992 | -0.07(-0.18%) |
Jul 06, 2021 | 37.64 | 37.82 | 37.45 | 37.51 | 151,552 | -0.35(-0.93%) |
Jul 02, 2021 | 37.73 | 37.87 | 37.66 | 37.87 | 317,892 | +0.16(+0.43%) |
Jul 01, 2021 | 37.56 | 37.73 | 37.46 | 37.70 | 410,503 | +0.22(+0.58%) |
Jun 30, 2021 | 37.53 | 37.67 | 37.42 | 37.49 | 407,348 | -0.42(-1.10%) |
Jun 29, 2021 | 37.66 | 37.91 | 37.51 | 37.90 | 288,431 | +0.40(+1.06%) |
Jun 28, 2021 | 37.48 | 37.54 | 37.42 | 37.51 | 132,016 | +0.12(+0.33%) |
Jun 25, 2021 | 37.37 | 37.46 | 37.27 | 37.38 | 170,070 | +0.10(+0.28%) |
Jun 24, 2021 | 37.27 | 37.38 | 37.13 | 37.28 | 192,109 | +0.03(+0.08%) |
Jun 23, 2021 | 37.29 | 37.38 | 37.18 | 37.25 | 144,690 | +0.15(+0.41%) |
Jun 22, 2021 | 37.09 | 37.16 | 36.95 | 37.10 | 254,872 | -0.04(-0.10%) |
Jun 21, 2021 | 36.86 | 37.24 | 36.85 | 37.13 | 233,827 | +0.18(+0.49%) |
Jun 18, 2021 | 37.03 | 37.22 | 36.82 | 36.95 | 204,884 | -0.12(-0.33%) |
Jun 17, 2021 | 37.07 | 37.26 | 36.97 | 37.08 | 485,139 | +0.33(+0.91%) |
Jun 16, 2021 | 36.98 | 37.16 | 36.43 | 36.74 | 296,033 | -0.10(-0.26%) |
Jun 15, 2021 | 37.08 | 37.19 | 36.70 | 36.84 | 432,855 | -0.28(-0.74%) |
Jun 14, 2021 | 37.29 | 37.33 | 37.00 | 37.12 | 317,154 | +0.27(+0.72%) |
Jun 11, 2021 | 36.92 | 36.96 | 36.77 | 36.85 | 160,032 | -0.04(-0.10%) |
Jun 10, 2021 | 36.97 | 37.44 | 36.80 | 36.89 | 449,571 | +0.04(+0.12%) |
Jun 09, 2021 | 36.94 | 37.12 | 36.83 | 36.84 | 156,643 | +0.02(+0.05%) |
Jun 08, 2021 | 36.82 | 36.88 | 36.67 | 36.82 | 103,439 | +0.10(+0.28%) |
Jun 07, 2021 | 36.78 | 36.82 | 36.64 | 36.72 | 101,518 | -0.24(-0.66%) |
Jun 04, 2021 | 36.96 | 36.98 | 36.83 | 36.97 | 113,989 | +0.11(+0.31%) |
Jun 03, 2021 | 36.76 | 36.98 | 36.76 | 36.85 | 274,414 | -0.04(-0.10%) |
Jun 02, 2021 | 36.59 | 36.95 | 36.57 | 36.89 | 344,962 | +0.34(+0.93%) |