Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.63 | 39.05 | 38.43 | 38.71 | 448,758 | +0.21(+0.54%) |
Aug 30, 2021 | 39.49 | 39.57 | 38.47 | 38.50 | 354,924 | -1.03(-2.61%) |
Aug 27, 2021 | 38.53 | 39.62 | 38.46 | 39.54 | 463,337 | +1.12(+2.92%) |
Aug 26, 2021 | 39.07 | 39.36 | 38.39 | 38.41 | 414,530 | -0.64(-1.64%) |
Aug 25, 2021 | 38.76 | 39.57 | 38.67 | 39.05 | 423,269 | +0.37(+0.94%) |
Aug 24, 2021 | 38.29 | 38.80 | 38.20 | 38.69 | 341,136 | +0.39(+1.02%) |
Aug 23, 2021 | 38.50 | 38.76 | 38.09 | 38.30 | 338,844 | -0.02(-0.05%) |
Aug 20, 2021 | 37.50 | 38.35 | 36.96 | 38.31 | 290,889 | +0.78(+2.09%) |
Aug 19, 2021 | 37.61 | 38.08 | 37.23 | 37.53 | 422,189 | -0.46(-1.20%) |
Aug 18, 2021 | 38.29 | 38.82 | 37.94 | 37.98 | 419,747 | -0.53(-1.37%) |
Aug 17, 2021 | 39.05 | 39.25 | 38.14 | 38.51 | 657,369 | -0.72(-1.84%) |
Aug 16, 2021 | 38.96 | 39.34 | 38.51 | 39.23 | 415,719 | +0.00(+0.00%) |
Aug 13, 2021 | 39.82 | 39.93 | 39.11 | 39.23 | 315,317 | -0.49(-1.24%) |
Aug 12, 2021 | 39.99 | 40.03 | 39.22 | 39.73 | 282,058 | -0.13(-0.32%) |
Aug 11, 2021 | 39.21 | 39.86 | 38.80 | 39.86 | 421,476 | +0.78(+1.98%) |
Aug 10, 2021 | 39.13 | 39.46 | 38.82 | 39.08 | 510,466 | -0.14(-0.35%) |
Aug 09, 2021 | 39.23 | 39.80 | 38.85 | 39.22 | 451,457 | -0.16(-0.42%) |
Aug 06, 2021 | 38.47 | 39.62 | 38.47 | 39.38 | 587,563 | +1.41(+3.70%) |
Aug 05, 2021 | 37.63 | 37.98 | 37.54 | 37.98 | 395,983 | +0.67(+1.79%) |
Aug 04, 2021 | 37.09 | 37.73 | 36.82 | 37.31 | 371,955 | -0.23(-0.61%) |
Aug 03, 2021 | 36.95 | 37.66 | 36.01 | 37.54 | 642,064 | +0.79(+2.16%) |
Aug 02, 2021 | 37.46 | 38.40 | 36.62 | 36.74 | 572,927 | -0.40(-1.08%) |
Jul 30, 2021 | 37.37 | 38.18 | 36.95 | 37.15 | 1,006,495 | -0.55(-1.45%) |
Jul 29, 2021 | 37.90 | 38.10 | 37.31 | 37.69 | 435,080 | +0.16(+0.41%) |
Jul 28, 2021 | 37.33 | 37.92 | 36.72 | 37.54 | 460,841 | +0.45(+1.21%) |
Jul 27, 2021 | 37.28 | 37.53 | 36.82 | 37.09 | 696,458 | -0.59(-1.57%) |
Jul 26, 2021 | 37.53 | 38.11 | 37.28 | 37.68 | 621,493 | +0.46(+1.23%) |
Jul 23, 2021 | 36.98 | 37.46 | 36.72 | 37.23 | 768,536 | +0.91(+2.51%) |
Jul 22, 2021 | 36.84 | 37.04 | 35.77 | 36.31 | 588,634 | -0.56(-1.51%) |
Jul 21, 2021 | 36.70 | 37.33 | 36.70 | 36.87 | 903,247 | +0.64(+1.76%) |
Jul 20, 2021 | 35.41 | 37.12 | 35.41 | 36.23 | 1,129,009 | +0.75(+2.11%) |
Jul 19, 2021 | 35.92 | 36.22 | 35.19 | 35.48 | 1,059,975 | -1.34(-3.64%) |
Jul 16, 2021 | 38.50 | 38.50 | 36.78 | 36.83 | 696,273 | -1.47(-3.84%) |
Jul 15, 2021 | 37.17 | 38.32 | 36.81 | 38.30 | 812,698 | +0.74(+1.97%) |
Jul 14, 2021 | 37.71 | 38.35 | 37.16 | 37.56 | 574,007 | -0.09(-0.24%) |
Jul 13, 2021 | 38.87 | 38.87 | 37.63 | 37.65 | 529,426 | -1.32(-3.39%) |
Jul 12, 2021 | 38.47 | 39.21 | 38.02 | 38.97 | 843,583 | +0.15(+0.38%) |
Jul 09, 2021 | 37.24 | 38.86 | 37.24 | 38.82 | 733,753 | +2.03(+5.52%) |
Jul 08, 2021 | 36.46 | 36.94 | 35.95 | 36.79 | 802,584 | -0.24(-0.66%) |
Jul 07, 2021 | 36.86 | 37.49 | 36.69 | 37.04 | 772,958 | -0.11(-0.29%) |
Jul 06, 2021 | 37.81 | 37.81 | 36.56 | 37.15 | 933,711 | -0.82(-2.15%) |
Jul 02, 2021 | 38.45 | 38.72 | 37.80 | 37.96 | 581,644 | -0.36(-0.95%) |
Jul 01, 2021 | 38.53 | 38.65 | 37.94 | 38.33 | 834,363 | +0.13(+0.33%) |
Jun 30, 2021 | 38.02 | 38.30 | 37.84 | 38.20 | 963,914 | +0.07(+0.19%) |
Jun 29, 2021 | 38.14 | 38.58 | 37.78 | 38.13 | 1,092,970 | +0.24(+0.62%) |
Jun 28, 2021 | 38.44 | 38.50 | 37.68 | 37.89 | 1,252,657 | -0.73(-1.90%) |
Jun 25, 2021 | 37.49 | 38.91 | 37.33 | 38.62 | 1,070,589 | +1.23(+3.30%) |
Jun 24, 2021 | 37.07 | 37.47 | 36.73 | 37.39 | 421,895 | +0.39(+1.05%) |
Jun 23, 2021 | 37.10 | 37.44 | 36.97 | 37.00 | 413,653 | +0.04(+0.10%) |
Jun 22, 2021 | 36.93 | 37.16 | 36.42 | 36.97 | 399,313 | -0.05(-0.12%) |
Jun 21, 2021 | 35.54 | 37.03 | 35.54 | 37.01 | 678,169 | +1.81(+5.15%) |
Jun 18, 2021 | 35.73 | 36.49 | 35.13 | 35.20 | 1,880,798 | -1.54(-4.19%) |
Jun 17, 2021 | 39.36 | 39.36 | 36.64 | 36.74 | 719,030 | -2.34(-5.98%) |
Jun 16, 2021 | 38.36 | 39.42 | 37.82 | 39.08 | 701,837 | +0.32(+0.82%) |
Jun 15, 2021 | 38.08 | 38.95 | 37.75 | 38.76 | 491,509 | +0.72(+1.88%) |
Jun 14, 2021 | 38.88 | 39.12 | 37.90 | 38.04 | 442,398 | -0.71(-1.82%) |
Jun 11, 2021 | 38.83 | 39.38 | 38.58 | 38.75 | 335,996 | -0.03(-0.07%) |
Jun 10, 2021 | 40.16 | 40.26 | 38.74 | 38.78 | 447,728 | -0.92(-2.33%) |
Jun 09, 2021 | 39.87 | 40.04 | 39.50 | 39.70 | 485,867 | -0.58(-1.44%) |
Jun 08, 2021 | 39.59 | 40.41 | 39.20 | 40.28 | 577,152 | +0.35(+0.89%) |
Jun 07, 2021 | 40.12 | 40.48 | 39.77 | 39.93 | 545,394 | -0.04(-0.09%) |
Jun 04, 2021 | 39.55 | 40.02 | 39.11 | 39.97 | 801,881 | +1.05(+2.70%) |
Jun 03, 2021 | 38.49 | 39.34 | 38.37 | 38.91 | 581,445 | +0.27(+0.70%) |
Jun 02, 2021 | 39.29 | 39.29 | 38.49 | 38.64 | 629,885 | -0.51(-1.30%) |