Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 41.43 | 42.38 | 41.30 | 42.01 | 81,205 | +0.58(+1.40%) |
Aug 30, 2021 | 40.11 | 41.62 | 39.80 | 41.43 | 73,041 | +1.71(+4.31%) |
Aug 27, 2021 | 38.22 | 39.86 | 38.22 | 39.72 | 74,812 | +1.71(+4.50%) |
Aug 26, 2021 | 39.21 | 39.59 | 37.81 | 38.01 | 63,439 | -1.35(-3.43%) |
Aug 25, 2021 | 39.82 | 40.22 | 39.23 | 39.36 | 51,180 | -0.44(-1.11%) |
Aug 24, 2021 | 41.43 | 41.44 | 38.45 | 39.80 | 101,589 | -1.67(-4.03%) |
Aug 23, 2021 | 40.34 | 41.70 | 40.19 | 41.47 | 73,148 | +1.43(+3.57%) |
Aug 20, 2021 | 39.20 | 40.05 | 39.09 | 40.04 | 82,478 | +0.63(+1.60%) |
Aug 19, 2021 | 39.35 | 39.58 | 38.77 | 39.41 | 50,423 | -0.60(-1.50%) |
Aug 18, 2021 | 38.84 | 40.23 | 38.71 | 40.01 | 61,400 | +1.01(+2.59%) |
Aug 17, 2021 | 40.02 | 40.79 | 38.96 | 39.00 | 136,567 | -1.50(-3.70%) |
Aug 16, 2021 | 39.48 | 41.00 | 38.90 | 40.50 | 85,638 | +0.41(+1.02%) |
Aug 13, 2021 | 41.13 | 41.13 | 39.09 | 40.09 | 65,179 | -0.90(-2.20%) |
Aug 12, 2021 | 38.68 | 42.41 | 38.45 | 40.99 | 235,031 | +2.57(+6.69%) |
Aug 11, 2021 | 39.26 | 39.26 | 37.20 | 38.42 | 75,877 | -0.94(-2.39%) |
Aug 10, 2021 | 38.18 | 40.21 | 37.45 | 39.36 | 98,301 | +1.18(+3.09%) |
Aug 09, 2021 | 36.99 | 38.89 | 35.77 | 38.18 | 166,771 | +1.68(+4.60%) |
Aug 06, 2021 | 36.38 | 37.47 | 35.96 | 36.50 | 52,306 | +0.41(+1.14%) |
Aug 05, 2021 | 35.86 | 37.00 | 35.86 | 36.09 | 41,230 | +0.35(+0.98%) |
Aug 04, 2021 | 35.59 | 36.92 | 35.44 | 35.74 | 86,075 | -0.25(-0.69%) |
Aug 03, 2021 | 35.65 | 36.27 | 34.42 | 35.99 | 77,392 | +0.39(+1.10%) |
Aug 02, 2021 | 35.68 | 36.75 | 35.30 | 35.60 | 82,379 | +0.21(+0.59%) |
Jul 30, 2021 | 35.79 | 36.95 | 35.01 | 35.39 | 45,651 | -0.65(-1.80%) |
Jul 29, 2021 | 37.02 | 37.17 | 35.66 | 36.04 | 29,915 | -0.74(-2.01%) |
Jul 28, 2021 | 36.20 | 37.05 | 35.44 | 36.78 | 41,915 | +0.72(+2.00%) |
Jul 27, 2021 | 35.83 | 36.57 | 34.57 | 36.06 | 68,467 | +0.41(+1.15%) |
Jul 26, 2021 | 35.57 | 36.71 | 35.11 | 35.65 | 45,282 | +0.44(+1.25%) |
Jul 23, 2021 | 35.71 | 35.71 | 35.01 | 35.21 | 37,841 | -0.67(-1.87%) |
Jul 22, 2021 | 35.68 | 36.43 | 34.40 | 35.88 | 66,854 | +0.18(+0.50%) |
Jul 21, 2021 | 35.23 | 36.40 | 35.09 | 35.70 | 48,903 | +0.79(+2.26%) |
Jul 20, 2021 | 33.36 | 35.32 | 33.08 | 34.91 | 93,220 | +1.78(+5.37%) |
Jul 19, 2021 | 32.17 | 33.49 | 32.00 | 33.13 | 68,107 | -0.50(-1.49%) |
Jul 16, 2021 | 34.90 | 34.99 | 33.57 | 33.63 | 77,930 | -0.95(-2.75%) |
Jul 15, 2021 | 34.44 | 35.31 | 34.13 | 34.58 | 139,769 | +0.00(+0.00%) |
Jul 14, 2021 | 37.02 | 37.43 | 34.46 | 34.58 | 124,799 | -2.44(-6.59%) |
Jul 13, 2021 | 37.47 | 37.79 | 36.63 | 37.02 | 54,969 | -0.91(-2.40%) |
Jul 12, 2021 | 36.73 | 38.19 | 35.99 | 37.93 | 97,909 | +0.98(+2.65%) |
Jul 09, 2021 | 36.71 | 37.26 | 36.46 | 36.95 | 29,201 | +0.72(+1.99%) |
Jul 08, 2021 | 35.88 | 37.32 | 35.05 | 36.23 | 75,927 | -1.77(-4.66%) |
Jul 07, 2021 | 38.99 | 38.99 | 37.60 | 38.00 | 67,005 | -0.75(-1.94%) |
Jul 06, 2021 | 39.14 | 39.24 | 38.45 | 38.75 | 53,607 | -0.43(-1.10%) |
Jul 02, 2021 | 39.70 | 39.96 | 38.43 | 39.18 | 33,883 | -0.47(-1.19%) |
Jul 01, 2021 | 39.09 | 40.64 | 38.51 | 39.65 | 71,183 | +0.80(+2.06%) |
Jun 30, 2021 | 38.66 | 39.03 | 38.35 | 38.85 | 37,559 | -0.05(-0.13%) |
Jun 29, 2021 | 39.30 | 40.26 | 38.86 | 38.90 | 50,204 | -0.42(-1.07%) |
Jun 28, 2021 | 39.41 | 39.53 | 38.63 | 39.32 | 74,799 | +0.16(+0.41%) |
Jun 25, 2021 | 39.84 | 40.75 | 39.05 | 39.16 | 566,416 | -0.66(-1.66%) |
Jun 24, 2021 | 38.17 | 39.97 | 37.83 | 39.82 | 121,158 | +1.89(+4.98%) |
Jun 23, 2021 | 37.54 | 38.13 | 37.22 | 37.93 | 89,059 | +0.45(+1.20%) |
Jun 22, 2021 | 37.11 | 37.80 | 36.65 | 37.48 | 51,990 | +0.18(+0.48%) |
Jun 21, 2021 | 36.47 | 37.49 | 35.88 | 37.30 | 61,326 | +1.05(+2.90%) |
Jun 18, 2021 | 35.79 | 36.56 | 35.41 | 36.25 | 91,301 | -0.19(-0.52%) |
Jun 17, 2021 | 36.02 | 36.65 | 35.65 | 36.44 | 51,427 | +0.23(+0.64%) |
Jun 16, 2021 | 35.91 | 36.69 | 35.52 | 36.21 | 58,253 | +0.15(+0.42%) |
Jun 15, 2021 | 36.29 | 36.50 | 34.72 | 36.06 | 61,931 | -0.14(-0.39%) |
Jun 14, 2021 | 36.59 | 37.44 | 35.55 | 36.20 | 59,929 | -0.33(-0.90%) |
Jun 11, 2021 | 36.47 | 37.30 | 36.05 | 36.53 | 34,339 | +0.17(+0.47%) |
Jun 10, 2021 | 37.40 | 37.93 | 36.34 | 36.36 | 32,717 | -0.89(-2.39%) |
Jun 09, 2021 | 37.76 | 38.02 | 37.09 | 37.25 | 33,657 | -0.42(-1.11%) |
Jun 08, 2021 | 37.39 | 37.78 | 36.93 | 37.67 | 49,543 | +0.68(+1.84%) |
Jun 07, 2021 | 36.70 | 37.18 | 36.42 | 36.99 | 44,678 | +0.44(+1.20%) |
Jun 04, 2021 | 36.53 | 36.97 | 36.00 | 36.55 | 38,115 | +0.07(+0.19%) |
Jun 03, 2021 | 37.05 | 37.77 | 36.28 | 36.48 | 59,275 | -1.06(-2.82%) |
Jun 02, 2021 | 37.73 | 37.99 | 36.85 | 37.54 | 52,877 | -0.27(-0.71%) |