Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.17 | 36.44 | 35.76 | 36.15 | 243,238 | +0.27(+0.76%) |
Aug 30, 2021 | 36.80 | 36.80 | 35.80 | 35.87 | 293,331 | -0.75(-2.06%) |
Aug 27, 2021 | 35.69 | 36.65 | 35.67 | 36.63 | 331,760 | +1.15(+3.25%) |
Aug 26, 2021 | 35.91 | 35.93 | 35.41 | 35.47 | 309,215 | -0.41(-1.16%) |
Aug 25, 2021 | 35.84 | 36.35 | 35.80 | 35.89 | 217,264 | +0.11(+0.30%) |
Aug 24, 2021 | 35.43 | 35.85 | 35.30 | 35.78 | 301,368 | +0.39(+1.10%) |
Aug 23, 2021 | 35.54 | 35.73 | 35.25 | 35.39 | 220,539 | +0.07(+0.20%) |
Aug 20, 2021 | 34.50 | 35.34 | 34.45 | 35.32 | 255,861 | +0.71(+2.06%) |
Aug 19, 2021 | 34.58 | 35.12 | 34.29 | 34.61 | 343,827 | -0.29(-0.83%) |
Aug 18, 2021 | 35.01 | 35.55 | 34.87 | 34.90 | 374,176 | -0.35(-1.00%) |
Aug 17, 2021 | 35.25 | 35.53 | 34.81 | 35.25 | 229,867 | -0.37(-1.04%) |
Aug 16, 2021 | 35.19 | 35.69 | 34.91 | 35.62 | 196,893 | +0.05(+0.15%) |
Aug 13, 2021 | 36.05 | 36.14 | 35.46 | 35.56 | 119,253 | -0.43(-1.20%) |
Aug 12, 2021 | 36.49 | 36.49 | 35.78 | 36.00 | 176,848 | -0.31(-0.84%) |
Aug 11, 2021 | 35.67 | 36.30 | 35.32 | 36.30 | 227,604 | +0.64(+1.79%) |
Aug 10, 2021 | 35.03 | 35.73 | 34.98 | 35.66 | 187,520 | +0.51(+1.46%) |
Aug 09, 2021 | 35.02 | 35.73 | 35.02 | 35.15 | 434,373 | -0.73(-2.04%) |
Aug 06, 2021 | 35.55 | 36.22 | 35.39 | 35.88 | 218,021 | +0.92(+2.63%) |
Aug 05, 2021 | 34.17 | 35.00 | 34.17 | 34.96 | 293,185 | +0.93(+2.73%) |
Aug 04, 2021 | 33.81 | 34.61 | 33.67 | 34.03 | 244,693 | -0.33(-0.97%) |
Aug 03, 2021 | 33.88 | 34.58 | 33.43 | 34.36 | 325,086 | +0.51(+1.52%) |
Aug 02, 2021 | 34.27 | 35.17 | 33.79 | 33.85 | 241,640 | -0.29(-0.84%) |
Jul 30, 2021 | 34.14 | 34.87 | 34.04 | 34.14 | 337,795 | -0.27(-0.79%) |
Jul 29, 2021 | 34.06 | 34.79 | 33.90 | 34.41 | 315,372 | +0.59(+1.73%) |
Jul 28, 2021 | 33.61 | 34.13 | 33.08 | 33.82 | 297,687 | +0.45(+1.35%) |
Jul 27, 2021 | 32.69 | 33.89 | 32.64 | 33.37 | 234,123 | -0.07(-0.22%) |
Jul 26, 2021 | 33.70 | 34.05 | 33.12 | 33.44 | 240,395 | +0.00(+0.00%) |
Jul 23, 2021 | 33.44 | 34.22 | 32.98 | 33.44 | 158,185 | +0.47(+1.42%) |
Jul 22, 2021 | 33.57 | 33.59 | 32.66 | 32.98 | 237,184 | -0.82(-2.43%) |
Jul 21, 2021 | 33.64 | 34.11 | 33.54 | 33.80 | 203,249 | +0.62(+1.88%) |
Jul 20, 2021 | 32.25 | 34.00 | 32.25 | 33.17 | 481,590 | +0.89(+2.76%) |
Jul 19, 2021 | 32.75 | 32.76 | 32.01 | 32.28 | 381,831 | -1.21(-3.61%) |
Jul 16, 2021 | 34.69 | 34.85 | 33.44 | 33.49 | 230,393 | -1.01(-2.93%) |
Jul 15, 2021 | 33.67 | 34.55 | 33.67 | 34.50 | 308,051 | +0.46(+1.35%) |
Jul 14, 2021 | 34.03 | 34.53 | 33.57 | 34.04 | 287,299 | +0.12(+0.35%) |
Jul 13, 2021 | 34.45 | 34.52 | 33.74 | 33.92 | 208,407 | -0.69(-2.01%) |
Jul 12, 2021 | 34.01 | 34.69 | 33.81 | 34.62 | 240,628 | +0.23(+0.68%) |
Jul 09, 2021 | 33.94 | 34.43 | 33.67 | 34.38 | 301,126 | +1.31(+3.95%) |
Jul 08, 2021 | 33.44 | 33.62 | 32.71 | 33.08 | 317,426 | -0.87(-2.55%) |
Jul 07, 2021 | 33.93 | 34.41 | 33.64 | 33.94 | 280,610 | -0.23(-0.69%) |
Jul 06, 2021 | 34.89 | 35.10 | 33.88 | 34.17 | 367,451 | -0.88(-2.52%) |
Jul 02, 2021 | 35.49 | 35.64 | 34.98 | 35.06 | 199,184 | -0.59(-1.67%) |
Jul 01, 2021 | 35.68 | 35.94 | 35.50 | 35.65 | 293,064 | +0.17(+0.48%) |
Jun 30, 2021 | 35.26 | 35.78 | 35.22 | 35.48 | 443,391 | -0.05(-0.15%) |
Jun 29, 2021 | 36.06 | 36.39 | 35.36 | 35.54 | 306,019 | -0.41(-1.13%) |
Jun 28, 2021 | 36.68 | 36.69 | 35.87 | 35.94 | 437,966 | -0.85(-2.30%) |
Jun 25, 2021 | 37.08 | 37.24 | 36.61 | 36.79 | 1,097,698 | +0.03(+0.07%) |
Jun 24, 2021 | 36.26 | 36.79 | 36.06 | 36.76 | 345,355 | +0.65(+1.80%) |
Jun 23, 2021 | 36.14 | 36.42 | 36.03 | 36.11 | 366,539 | +0.03(+0.07%) |
Jun 22, 2021 | 35.91 | 36.23 | 35.28 | 36.09 | 430,692 | +0.05(+0.15%) |
Jun 21, 2021 | 34.91 | 36.25 | 34.91 | 36.03 | 461,456 | +1.50(+4.33%) |
Jun 18, 2021 | 35.35 | 36.06 | 34.50 | 34.54 | 920,649 | -1.50(-4.15%) |
Jun 17, 2021 | 37.77 | 37.95 | 35.96 | 36.03 | 371,113 | -1.61(-4.29%) |
Jun 16, 2021 | 37.01 | 37.83 | 36.59 | 37.65 | 330,647 | +0.39(+1.04%) |
Jun 15, 2021 | 36.70 | 37.58 | 36.65 | 37.26 | 310,761 | +0.58(+1.57%) |
Jun 14, 2021 | 37.27 | 38.69 | 36.43 | 36.68 | 419,446 | -0.52(-1.41%) |
Jun 11, 2021 | 37.38 | 37.90 | 37.04 | 37.20 | 235,248 | +0.03(+0.07%) |
Jun 10, 2021 | 38.46 | 38.47 | 37.08 | 37.18 | 317,516 | -0.56(-1.48%) |
Jun 09, 2021 | 38.16 | 38.20 | 37.72 | 37.74 | 379,191 | -0.80(-2.08%) |
Jun 08, 2021 | 38.01 | 38.72 | 37.71 | 38.54 | 392,473 | +0.08(+0.21%) |
Jun 07, 2021 | 38.31 | 38.87 | 38.20 | 38.46 | 481,528 | +0.26(+0.68%) |
Jun 04, 2021 | 37.87 | 38.27 | 37.78 | 38.20 | 422,871 | +0.38(+1.00%) |
Jun 03, 2021 | 37.70 | 38.10 | 37.66 | 37.82 | 497,138 | +0.02(+0.05%) |
Jun 02, 2021 | 38.12 | 38.20 | 37.64 | 37.80 | 360,441 | -0.28(-0.73%) |