Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.83 | 37.08 | 36.80 | 37.01 | 34,937 | +0.22(+0.59%) |
Aug 30, 2021 | 37.06 | 37.06 | 36.79 | 36.79 | 43,832 | -0.25(-0.68%) |
Aug 27, 2021 | 36.72 | 37.11 | 36.69 | 37.04 | 38,753 | +0.46(+1.25%) |
Aug 26, 2021 | 37.01 | 37.01 | 36.58 | 36.58 | 42,827 | -0.37(-1.00%) |
Aug 25, 2021 | 36.76 | 37.11 | 36.67 | 36.95 | 106,336 | +0.18(+0.50%) |
Aug 24, 2021 | 36.82 | 36.87 | 36.67 | 36.77 | 33,642 | +0.02(+0.06%) |
Aug 23, 2021 | 36.76 | 36.84 | 36.73 | 36.75 | 22,538 | +0.24(+0.65%) |
Aug 20, 2021 | 36.06 | 36.56 | 35.98 | 36.51 | 70,209 | +0.35(+0.97%) |
Aug 19, 2021 | 36.27 | 36.47 | 35.99 | 36.16 | 43,302 | -0.38(-1.03%) |
Aug 18, 2021 | 36.82 | 37.05 | 36.54 | 36.54 | 33,559 | -0.45(-1.21%) |
Aug 17, 2021 | 36.95 | 37.07 | 36.63 | 36.99 | 34,898 | -0.19(-0.51%) |
Aug 16, 2021 | 37.04 | 37.23 | 36.87 | 37.18 | 38,760 | +0.01(+0.02%) |
Aug 13, 2021 | 37.23 | 37.28 | 37.11 | 37.17 | 191,215 | +0.00(+0.00%) |
Aug 12, 2021 | 37.22 | 37.25 | 36.96 | 37.17 | 39,872 | -0.06(-0.17%) |
Aug 11, 2021 | 36.90 | 37.26 | 36.80 | 37.23 | 54,816 | +0.38(+1.02%) |
Aug 10, 2021 | 36.44 | 36.92 | 36.40 | 36.85 | 26,682 | +0.45(+1.23%) |
Aug 09, 2021 | 36.36 | 36.50 | 36.22 | 36.40 | 22,874 | +0.00(+0.00%) |
Aug 06, 2021 | 36.28 | 36.53 | 36.28 | 36.40 | 132,798 | +0.34(+0.95%) |
Aug 05, 2021 | 35.88 | 36.07 | 35.88 | 36.06 | 87,312 | +0.34(+0.96%) |
Aug 04, 2021 | 36.12 | 36.12 | 35.72 | 35.72 | 34,375 | -0.64(-1.75%) |
Aug 03, 2021 | 36.03 | 36.36 | 35.60 | 36.36 | 39,004 | +0.49(+1.38%) |
Aug 02, 2021 | 35.96 | 36.48 | 35.87 | 35.87 | 35,649 | +0.01(+0.02%) |
Jul 30, 2021 | 36.05 | 36.28 | 35.82 | 35.86 | 33,042 | -0.34(-0.94%) |
Jul 29, 2021 | 36.25 | 36.36 | 36.18 | 36.20 | 25,001 | +0.14(+0.40%) |
Jul 28, 2021 | 36.04 | 36.24 | 35.68 | 36.05 | 38,388 | +0.10(+0.28%) |
Jul 27, 2021 | 35.75 | 36.00 | 35.54 | 35.95 | 24,403 | +0.04(+0.12%) |
Jul 26, 2021 | 35.55 | 36.02 | 35.46 | 35.91 | 36,261 | +0.33(+0.94%) |
Jul 23, 2021 | 35.64 | 35.68 | 35.38 | 35.58 | 26,985 | +0.11(+0.30%) |
Jul 22, 2021 | 35.78 | 35.78 | 35.37 | 35.47 | 45,220 | -0.29(-0.81%) |
Jul 21, 2021 | 35.40 | 35.92 | 35.40 | 35.76 | 50,423 | +0.57(+1.61%) |
Jul 20, 2021 | 34.63 | 35.46 | 34.63 | 35.19 | 229,206 | +0.66(+1.90%) |
Jul 19, 2021 | 34.76 | 34.84 | 34.27 | 34.54 | 117,320 | -0.86(-2.44%) |
Jul 16, 2021 | 36.14 | 36.14 | 35.36 | 35.40 | 140,732 | -0.59(-1.65%) |
Jul 15, 2021 | 35.91 | 36.17 | 35.80 | 35.99 | 35,750 | -0.10(-0.27%) |
Jul 14, 2021 | 36.33 | 36.60 | 36.01 | 36.09 | 156,699 | -0.17(-0.47%) |
Jul 13, 2021 | 36.69 | 36.69 | 36.25 | 36.26 | 166,240 | -0.48(-1.32%) |
Jul 12, 2021 | 36.50 | 36.80 | 36.37 | 36.75 | 39,020 | +0.08(+0.22%) |
Jul 09, 2021 | 36.31 | 36.69 | 36.27 | 36.67 | 32,167 | +0.75(+2.10%) |
Jul 08, 2021 | 35.86 | 36.20 | 35.60 | 35.91 | 57,954 | -0.47(-1.28%) |
Jul 07, 2021 | 36.27 | 36.44 | 36.00 | 36.38 | 79,498 | +0.00(+0.00%) |
Jul 06, 2021 | 37.11 | 37.11 | 36.14 | 36.38 | 136,229 | -0.68(-1.84%) |
Jul 02, 2021 | 37.30 | 37.30 | 36.98 | 37.06 | 71,432 | -0.21(-0.56%) |
Jul 01, 2021 | 37.25 | 37.43 | 37.12 | 37.27 | 97,712 | +0.24(+0.64%) |
Jun 30, 2021 | 36.85 | 37.06 | 36.85 | 37.03 | 83,388 | +0.18(+0.49%) |
Jun 29, 2021 | 37.11 | 37.26 | 36.80 | 36.85 | 43,957 | -0.09(-0.24%) |
Jun 28, 2021 | 37.46 | 37.46 | 36.87 | 36.94 | 66,717 | -0.52(-1.39%) |
Jun 25, 2021 | 37.26 | 37.54 | 37.21 | 37.46 | 37,197 | +0.32(+0.87%) |
Jun 24, 2021 | 37.02 | 37.20 | 36.83 | 37.14 | 33,016 | +0.28(+0.76%) |
Jun 23, 2021 | 36.98 | 37.08 | 36.86 | 36.86 | 34,678 | -0.02(-0.05%) |
Jun 22, 2021 | 36.90 | 37.02 | 36.63 | 36.88 | 24,554 | +0.01(+0.02%) |
Jun 21, 2021 | 36.26 | 36.91 | 36.26 | 36.87 | 40,522 | +0.89(+2.47%) |
Jun 18, 2021 | 36.53 | 36.53 | 35.98 | 35.98 | 137,298 | -0.88(-2.40%) |
Jun 17, 2021 | 38.15 | 38.15 | 36.71 | 36.87 | 58,578 | -1.22(-3.20%) |
Jun 16, 2021 | 38.27 | 38.30 | 37.91 | 38.09 | 72,120 | -0.25(-0.65%) |
Jun 15, 2021 | 38.17 | 38.46 | 38.06 | 38.34 | 34,407 | +0.20(+0.51%) |
Jun 14, 2021 | 38.54 | 38.64 | 37.99 | 38.14 | 38,893 | -0.39(-1.02%) |
Jun 11, 2021 | 38.46 | 38.63 | 38.42 | 38.53 | 30,953 | +0.15(+0.38%) |
Jun 10, 2021 | 38.78 | 38.86 | 38.37 | 38.38 | 33,468 | -0.08(-0.22%) |
Jun 09, 2021 | 38.69 | 38.69 | 38.47 | 38.47 | 26,135 | -0.25(-0.64%) |
Jun 08, 2021 | 38.59 | 38.78 | 38.26 | 38.72 | 43,316 | +0.12(+0.32%) |
Jun 07, 2021 | 38.86 | 38.96 | 38.59 | 38.59 | 93,209 | -0.20(-0.52%) |
Jun 04, 2021 | 38.72 | 38.81 | 38.53 | 38.80 | 39,993 | +0.14(+0.36%) |
Jun 03, 2021 | 38.43 | 38.73 | 38.31 | 38.66 | 43,216 | +0.11(+0.28%) |
Jun 02, 2021 | 38.41 | 38.59 | 38.24 | 38.55 | 121,461 | +0.19(+0.49%) |