Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.17 | 33.70 | 33.13 | 33.64 | 1,719,330 | +0.56(+1.70%) |
Aug 30, 2021 | 33.88 | 33.88 | 33.04 | 33.08 | 603,164 | -0.72(-2.12%) |
Aug 27, 2021 | 33.32 | 34.02 | 33.17 | 33.80 | 741,730 | +0.75(+2.28%) |
Aug 26, 2021 | 33.18 | 33.49 | 32.83 | 33.04 | 714,255 | -0.34(-1.01%) |
Aug 25, 2021 | 33.11 | 33.58 | 32.77 | 33.38 | 3,180,400 | +0.35(+1.05%) |
Aug 24, 2021 | 32.60 | 33.33 | 32.52 | 33.03 | 3,433,965 | +0.54(+1.67%) |
Aug 23, 2021 | 32.32 | 32.64 | 32.05 | 32.49 | 2,908,137 | +0.50(+1.57%) |
Aug 20, 2021 | 31.45 | 32.10 | 31.19 | 31.99 | 1,062,897 | +0.56(+1.78%) |
Aug 19, 2021 | 31.72 | 31.94 | 30.99 | 31.43 | 2,172,614 | -0.66(-2.07%) |
Aug 18, 2021 | 32.69 | 32.72 | 32.07 | 32.10 | 1,587,882 | -0.69(-2.12%) |
Aug 17, 2021 | 32.69 | 32.98 | 32.39 | 32.79 | 2,726,633 | -0.44(-1.33%) |
Aug 16, 2021 | 33.67 | 33.94 | 32.95 | 33.23 | 2,379,144 | -0.89(-2.60%) |
Aug 13, 2021 | 33.95 | 34.18 | 33.72 | 34.12 | 2,068,877 | +0.35(+1.03%) |
Aug 12, 2021 | 33.61 | 33.99 | 33.34 | 33.77 | 1,753,690 | -0.03(-0.09%) |
Aug 11, 2021 | 32.78 | 33.90 | 32.52 | 33.80 | 1,703,034 | +0.82(+2.48%) |
Aug 10, 2021 | 33.73 | 33.82 | 31.97 | 32.98 | 3,496,928 | -0.65(-1.92%) |
Aug 09, 2021 | 33.95 | 34.01 | 33.10 | 33.63 | 2,908,921 | -0.20(-0.60%) |
Aug 06, 2021 | 34.24 | 34.54 | 33.69 | 33.83 | 830,463 | -0.19(-0.57%) |
Aug 05, 2021 | 33.46 | 34.03 | 33.32 | 34.02 | 1,155,691 | +0.84(+2.53%) |
Aug 04, 2021 | 33.01 | 33.39 | 32.95 | 33.19 | 3,056,150 | -0.19(-0.58%) |
Aug 03, 2021 | 33.47 | 33.49 | 32.42 | 33.38 | 2,224,905 | -0.13(-0.37%) |
Aug 02, 2021 | 33.98 | 34.63 | 33.45 | 33.50 | 1,072,979 | -0.36(-1.05%) |
Jul 30, 2021 | 33.96 | 34.55 | 33.83 | 33.86 | 1,218,187 | -0.46(-1.35%) |
Jul 29, 2021 | 34.32 | 35.04 | 34.11 | 34.32 | 1,235,103 | +0.29(+0.85%) |
Jul 28, 2021 | 34.17 | 34.27 | 33.27 | 34.03 | 1,462,997 | -0.08(-0.23%) |
Jul 27, 2021 | 34.20 | 34.26 | 33.71 | 34.11 | 3,021,280 | +0.03(+0.09%) |
Jul 26, 2021 | 33.56 | 34.28 | 33.38 | 34.08 | 2,703,025 | +0.59(+1.76%) |
Jul 23, 2021 | 33.69 | 33.75 | 33.18 | 33.49 | 958,557 | +0.21(+0.64%) |
Jul 22, 2021 | 33.43 | 33.43 | 32.63 | 33.28 | 1,705,671 | -0.26(-0.78%) |
Jul 21, 2021 | 33.44 | 33.99 | 33.31 | 33.54 | 1,046,695 | +0.53(+1.61%) |
Jul 20, 2021 | 31.87 | 33.20 | 31.87 | 33.01 | 1,452,933 | +1.20(+3.79%) |
Jul 19, 2021 | 31.95 | 32.04 | 31.10 | 31.81 | 2,320,097 | -1.05(-3.20%) |
Jul 16, 2021 | 33.72 | 33.92 | 32.86 | 32.86 | 2,071,756 | -0.54(-1.62%) |
Jul 15, 2021 | 33.17 | 33.56 | 33.01 | 33.40 | 1,281,721 | +0.06(+0.17%) |
Jul 14, 2021 | 33.93 | 34.28 | 33.34 | 33.34 | 3,331,861 | -0.46(-1.37%) |
Jul 13, 2021 | 34.52 | 34.52 | 33.78 | 33.80 | 1,211,111 | -0.92(-2.64%) |
Jul 12, 2021 | 34.14 | 34.73 | 33.89 | 34.72 | 1,782,457 | +0.10(+0.28%) |
Jul 09, 2021 | 33.99 | 34.81 | 33.97 | 34.62 | 1,712,364 | +1.11(+3.31%) |
Jul 08, 2021 | 33.79 | 33.79 | 32.96 | 33.51 | 2,687,225 | -1.10(-3.17%) |
Jul 07, 2021 | 34.86 | 35.27 | 34.33 | 34.61 | 672,359 | -0.45(-1.29%) |
Jul 06, 2021 | 35.59 | 35.71 | 34.67 | 35.06 | 1,480,478 | -0.64(-1.78%) |
Jul 02, 2021 | 35.79 | 35.82 | 35.56 | 35.70 | 510,216 | +0.01(+0.03%) |
Jul 01, 2021 | 36.20 | 36.29 | 35.64 | 35.69 | 996,390 | -0.21(-0.59%) |
Jun 30, 2021 | 35.61 | 36.00 | 35.37 | 35.90 | 1,489,960 | +0.35(+0.98%) |
Jun 29, 2021 | 35.50 | 35.79 | 34.81 | 35.56 | 1,683,098 | -0.14(-0.38%) |
Jun 28, 2021 | 37.02 | 37.06 | 35.44 | 35.69 | 2,323,985 | -1.47(-3.97%) |
Jun 25, 2021 | 36.98 | 37.50 | 36.81 | 37.17 | 2,003,200 | +0.05(+0.13%) |
Jun 24, 2021 | 36.65 | 37.35 | 36.63 | 37.12 | 2,276,449 | +0.85(+2.34%) |
Jun 23, 2021 | 36.51 | 36.58 | 36.20 | 36.27 | 1,425,404 | -0.10(-0.26%) |
Jun 22, 2021 | 36.14 | 36.51 | 35.82 | 36.37 | 1,441,720 | +0.36(+0.99%) |
Jun 21, 2021 | 35.01 | 36.03 | 34.87 | 36.01 | 1,224,276 | +1.23(+3.55%) |
Jun 18, 2021 | 35.47 | 35.66 | 34.76 | 34.78 | 2,506,046 | -1.29(-3.58%) |
Jun 17, 2021 | 36.16 | 36.36 | 35.29 | 36.07 | 1,755,209 | -0.08(-0.21%) |
Jun 16, 2021 | 36.30 | 36.37 | 35.72 | 36.14 | 1,453,471 | -0.06(-0.16%) |
Jun 15, 2021 | 36.31 | 36.46 | 36.13 | 36.20 | 1,304,601 | -0.08(-0.21%) |
Jun 14, 2021 | 36.62 | 36.79 | 35.98 | 36.28 | 1,599,752 | -0.31(-0.84%) |
Jun 11, 2021 | 36.15 | 36.69 | 36.10 | 36.59 | 2,121,039 | +0.43(+1.20%) |
Jun 10, 2021 | 35.98 | 36.35 | 35.31 | 36.15 | 1,581,771 | +0.28(+0.78%) |
Jun 09, 2021 | 35.99 | 36.57 | 35.66 | 35.87 | 2,046,209 | +0.34(+0.95%) |
Jun 08, 2021 | 35.06 | 35.87 | 34.87 | 35.54 | 1,029,226 | +0.72(+2.08%) |
Jun 07, 2021 | 34.73 | 34.95 | 34.66 | 34.81 | 705,939 | +0.15(+0.45%) |
Jun 04, 2021 | 34.97 | 35.08 | 34.33 | 34.66 | 2,773,333 | -0.22(-0.64%) |
Jun 03, 2021 | 34.75 | 35.16 | 34.34 | 34.88 | 1,002,017 | -0.08(-0.22%) |
Jun 02, 2021 | 35.92 | 35.92 | 34.82 | 34.96 | 1,986,647 | -0.93(-2.58%) |