Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.00 | 37.17 | 36.98 | 37.13 | 1,176,702 | +0.17(+0.46%) |
Aug 30, 2021 | 36.82 | 37.12 | 36.82 | 36.96 | 594,492 | -0.01(-0.03%) |
Aug 27, 2021 | 36.99 | 37.14 | 36.95 | 36.97 | 1,704,647 | -0.02(-0.05%) |
Aug 26, 2021 | 36.77 | 37.02 | 36.77 | 36.99 | 448,054 | +0.04(+0.11%) |
Aug 25, 2021 | 36.77 | 36.99 | 36.71 | 36.95 | 1,543,949 | +0.10(+0.27%) |
Aug 24, 2021 | 36.70 | 36.96 | 36.63 | 36.85 | 612,510 | +0.02(+0.05%) |
Aug 23, 2021 | 36.78 | 36.99 | 36.71 | 36.83 | 329,096 | -0.05(-0.14%) |
Aug 20, 2021 | 36.65 | 36.90 | 36.51 | 36.88 | 310,053 | +0.34(+0.93%) |
Aug 19, 2021 | 36.43 | 36.62 | 36.36 | 36.54 | 483,303 | -0.02(-0.05%) |
Aug 18, 2021 | 36.54 | 36.63 | 36.40 | 36.56 | 245,969 | +0.02(+0.05%) |
Aug 17, 2021 | 36.46 | 36.56 | 36.41 | 36.54 | 303,165 | +0.00(+0.00%) |
Aug 16, 2021 | 36.41 | 36.61 | 36.37 | 36.54 | 535,885 | +0.07(+0.19%) |
Aug 13, 2021 | 36.67 | 36.74 | 36.40 | 36.47 | 570,481 | -0.16(-0.44%) |
Aug 12, 2021 | 36.39 | 36.72 | 36.37 | 36.63 | 918,451 | +0.23(+0.63%) |
Aug 11, 2021 | 36.30 | 36.45 | 36.30 | 36.40 | 832,763 | +0.11(+0.30%) |
Aug 10, 2021 | 36.15 | 36.42 | 36.15 | 36.29 | 1,406,761 | +0.08(+0.22%) |
Aug 09, 2021 | 36.00 | 36.44 | 36.00 | 36.21 | 936,068 | +0.13(+0.36%) |
Aug 06, 2021 | 36.40 | 36.49 | 36.07 | 36.08 | 1,724,384 | -0.22(-0.61%) |
Aug 05, 2021 | 36.21 | 36.47 | 35.80 | 36.30 | 1,139,327 | +0.24(+0.67%) |
Aug 04, 2021 | 36.46 | 36.64 | 35.90 | 36.06 | 884,540 | -0.55(-1.50%) |
Aug 03, 2021 | 36.41 | 36.69 | 36.41 | 36.61 | 860,365 | +0.17(+0.47%) |
Jul 30, 2021 | 36.44 | 36.44 | 36.44 | 0 | +0.14(+0.39%) | |
Jul 29, 2021 | 36.20 | 36.47 | 36.20 | 36.30 | 690,094 | -0.01(-0.03%) |
Jul 28, 2021 | 36.31 | 36.37 | 36.11 | 36.31 | 444,545 | +0.01(+0.03%) |
Jul 27, 2021 | 36.50 | 36.50 | 36.20 | 36.30 | 710,760 | -0.12(-0.33%) |
Jul 26, 2021 | 36.41 | 36.51 | 36.37 | 36.42 | 259,169 | -0.08(-0.22%) |
Jul 23, 2021 | 36.47 | 36.58 | 36.42 | 36.50 | 289,034 | +0.09(+0.25%) |
Jul 22, 2021 | 36.32 | 36.43 | 36.25 | 36.41 | 484,699 | +0.09(+0.25%) |
Jul 21, 2021 | 36.17 | 36.37 | 36.06 | 36.32 | 612,256 | +0.02(+0.06%) |
Jul 20, 2021 | 36.41 | 36.71 | 36.29 | 36.30 | 821,476 | -0.10(-0.27%) |
Jul 19, 2021 | 36.07 | 36.54 | 36.07 | 36.40 | 1,246,609 | +0.09(+0.25%) |
Jul 16, 2021 | 36.06 | 36.35 | 36.04 | 36.31 | 614,008 | +0.25(+0.69%) |
Jul 15, 2021 | 35.95 | 36.18 | 35.77 | 36.06 | 1,124,961 | +0.11(+0.31%) |
Jul 14, 2021 | 36.14 | 36.23 | 35.94 | 35.95 | 815,694 | -0.28(-0.77%) |
Jul 13, 2021 | 36.43 | 36.51 | 36.21 | 36.23 | 1,290,917 | -0.25(-0.69%) |
Jul 12, 2021 | 36.15 | 36.53 | 36.15 | 36.48 | 1,309,117 | +0.30(+0.83%) |
Jul 09, 2021 | 35.65 | 36.22 | 35.65 | 36.18 | 579,490 | +0.25(+0.70%) |
Jul 08, 2021 | 35.77 | 35.93 | 35.48 | 35.93 | 888,963 | +0.02(+0.06%) |
Jul 07, 2021 | 35.83 | 35.92 | 35.44 | 35.91 | 2,019,817 | +0.22(+0.62%) |
Jul 06, 2021 | 35.95 | 35.95 | 35.63 | 35.69 | 751,336 | -0.04(-0.11%) |
Jul 05, 2021 | 35.99 | 35.99 | 35.69 | 35.73 | 1,042,748 | -0.01(-0.03%) |
Jul 02, 2021 | 35.89 | 36.05 | 35.70 | 35.74 | 600,495 | -0.17(-0.47%) |
Jun 30, 2021 | 35.91 | 35.91 | 35.91 | 0 | +0.26(+0.73%) | |
Jun 29, 2021 | 35.58 | 35.76 | 35.58 | 35.65 | 695,387 | +0.03(+0.08%) |
Jun 28, 2021 | 35.70 | 35.76 | 35.53 | 35.62 | 366,175 | +0.00(+0.00%) |
Jun 25, 2021 | 35.39 | 35.62 | 35.35 | 35.62 | 528,843 | +0.22(+0.62%) |
Jun 24, 2021 | 35.54 | 35.65 | 35.34 | 35.40 | 911,493 | -0.10(-0.28%) |
Jun 23, 2021 | 35.66 | 35.76 | 35.50 | 35.50 | 1,227,339 | -0.15(-0.42%) |
Jun 22, 2021 | 35.96 | 35.96 | 35.62 | 35.65 | 1,197,787 | -0.18(-0.50%) |
Jun 21, 2021 | 35.75 | 35.91 | 35.50 | 35.83 | 1,052,542 | +0.17(+0.48%) |
Jun 18, 2021 | 35.90 | 35.97 | 35.63 | 35.66 | 5,772,276 | -0.44(-1.22%) |
Jun 17, 2021 | 36.11 | 36.21 | 35.97 | 36.10 | 459,870 | +0.07(+0.19%) |
Jun 16, 2021 | 36.00 | 36.11 | 35.96 | 36.03 | 1,257,894 | +0.04(+0.11%) |
Jun 15, 2021 | 36.12 | 36.25 | 35.97 | 35.99 | 586,483 | -0.14(-0.39%) |
Jun 14, 2021 | 36.04 | 36.17 | 35.94 | 36.13 | 828,060 | -0.11(-0.30%) |
Jun 11, 2021 | 36.20 | 36.43 | 36.19 | 36.24 | 506,965 | +0.06(+0.17%) |
Jun 10, 2021 | 36.40 | 36.40 | 36.14 | 36.18 | 366,421 | -0.16(-0.44%) |
Jun 09, 2021 | 36.31 | 36.41 | 36.12 | 36.34 | 871,452 | -0.10(-0.27%) |
Jun 08, 2021 | 36.24 | 36.50 | 36.15 | 36.44 | 1,110,176 | +0.22(+0.61%) |
Jun 07, 2021 | 36.08 | 36.34 | 36.08 | 36.22 | 2,550,963 | +0.08(+0.22%) |
Jun 04, 2021 | 36.18 | 36.28 | 36.10 | 36.14 | 860,329 | +0.07(+0.19%) |
Jun 03, 2021 | 35.95 | 36.17 | 35.87 | 36.07 | 1,282,024 | +0.12(+0.33%) |
Jun 02, 2021 | 36.09 | 36.09 | 35.89 | 35.95 | 825,248 | +0.03(+0.08%) |