Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.69 | 35.96 | 35.16 | 35.27 | 790,583 | -0.46(-1.28%) |
Aug 30, 2021 | 36.03 | 36.05 | 35.70 | 35.73 | 4,860,835 | -0.20(-0.56%) |
Aug 27, 2021 | 35.86 | 36.26 | 35.82 | 35.93 | 641,268 | +0.18(+0.51%) |
Aug 26, 2021 | 35.75 | 35.86 | 35.37 | 35.75 | 598,196 | -0.10(-0.27%) |
Aug 25, 2021 | 35.56 | 36.16 | 35.34 | 35.84 | 634,930 | +0.31(+0.86%) |
Aug 24, 2021 | 35.29 | 35.83 | 35.29 | 35.54 | 595,956 | +0.22(+0.62%) |
Aug 23, 2021 | 35.53 | 35.81 | 35.08 | 35.32 | 465,693 | -0.10(-0.27%) |
Aug 20, 2021 | 35.06 | 35.59 | 34.99 | 35.41 | 506,784 | +0.41(+1.17%) |
Aug 19, 2021 | 35.18 | 35.39 | 34.50 | 35.00 | 568,466 | -0.43(-1.21%) |
Aug 18, 2021 | 35.64 | 35.90 | 35.43 | 35.43 | 726,481 | -0.40(-1.12%) |
Aug 17, 2021 | 36.27 | 36.30 | 35.70 | 35.83 | 670,403 | -0.75(-2.06%) |
Aug 16, 2021 | 36.56 | 36.91 | 36.32 | 36.59 | 396,314 | -0.15(-0.42%) |
Aug 13, 2021 | 37.43 | 37.43 | 36.73 | 36.74 | 222,587 | -0.54(-1.46%) |
Aug 12, 2021 | 37.96 | 38.08 | 37.14 | 37.28 | 470,089 | -0.47(-1.23%) |
Aug 11, 2021 | 36.62 | 37.76 | 36.43 | 37.75 | 812,970 | +1.21(+3.33%) |
Aug 10, 2021 | 36.80 | 36.81 | 36.33 | 36.53 | 835,211 | -0.06(-0.16%) |
Aug 09, 2021 | 36.31 | 36.94 | 36.04 | 36.59 | 1,808,039 | +0.09(+0.26%) |
Aug 06, 2021 | 37.33 | 37.50 | 36.31 | 36.50 | 711,470 | -0.54(-1.46%) |
Aug 05, 2021 | 37.63 | 38.00 | 36.99 | 37.04 | 533,092 | -0.38(-1.01%) |
Aug 04, 2021 | 37.82 | 38.12 | 37.31 | 37.42 | 596,314 | -0.76(-1.99%) |
Aug 03, 2021 | 37.63 | 38.46 | 37.25 | 38.18 | 772,624 | +0.40(+1.06%) |
Aug 02, 2021 | 38.21 | 38.91 | 37.75 | 37.78 | 703,336 | -0.10(-0.28%) |
Jul 30, 2021 | 37.33 | 37.94 | 37.29 | 37.88 | 740,479 | +0.23(+0.60%) |
Jul 29, 2021 | 37.40 | 37.87 | 36.88 | 37.65 | 1,168,686 | +0.43(+1.15%) |
Jul 28, 2021 | 37.26 | 37.74 | 36.90 | 37.23 | 924,365 | -0.07(-0.18%) |
Jul 27, 2021 | 37.77 | 37.88 | 37.07 | 37.29 | 972,338 | -0.52(-1.38%) |
Jul 26, 2021 | 37.97 | 38.38 | 37.47 | 37.81 | 711,015 | -0.05(-0.13%) |
Jul 23, 2021 | 37.70 | 38.13 | 37.61 | 37.86 | 573,787 | +0.42(+1.12%) |
Jul 22, 2021 | 38.16 | 38.30 | 37.32 | 37.44 | 781,540 | -0.90(-2.35%) |
Jul 21, 2021 | 38.65 | 38.86 | 38.29 | 38.35 | 596,218 | +0.18(+0.47%) |
Jul 20, 2021 | 37.35 | 38.56 | 37.27 | 38.17 | 790,103 | +0.95(+2.55%) |
Jul 19, 2021 | 37.23 | 37.73 | 36.65 | 37.22 | 1,004,226 | -0.96(-2.51%) |
Jul 16, 2021 | 38.29 | 38.62 | 38.04 | 38.18 | 714,033 | +0.04(+0.10%) |
Jul 15, 2021 | 38.07 | 38.56 | 37.99 | 38.14 | 522,966 | -0.01(-0.02%) |
Jul 14, 2021 | 37.83 | 38.22 | 37.62 | 38.15 | 542,774 | +0.46(+1.21%) |
Jul 13, 2021 | 38.30 | 38.66 | 37.64 | 37.69 | 588,203 | -0.80(-2.07%) |
Jul 12, 2021 | 38.00 | 38.70 | 37.84 | 38.49 | 460,958 | +0.02(+0.05%) |
Jul 09, 2021 | 38.23 | 38.55 | 37.74 | 38.47 | 554,923 | +0.89(+2.37%) |
Jul 08, 2021 | 37.53 | 38.09 | 37.19 | 37.58 | 642,039 | -0.61(-1.59%) |
Jul 07, 2021 | 37.45 | 38.44 | 37.45 | 38.19 | 809,421 | +0.48(+1.28%) |
Jul 06, 2021 | 37.72 | 37.94 | 37.00 | 37.70 | 1,260,193 | -0.24(-0.63%) |
Jul 02, 2021 | 37.76 | 38.11 | 37.54 | 37.94 | 708,892 | +0.14(+0.38%) |
Jul 01, 2021 | 38.04 | 38.17 | 37.74 | 37.80 | 814,230 | +0.08(+0.20%) |
Jun 30, 2021 | 37.33 | 37.94 | 37.30 | 37.72 | 498,734 | +0.24(+0.63%) |
Jun 29, 2021 | 37.98 | 38.35 | 37.33 | 37.48 | 611,637 | -0.28(-0.75%) |
Jun 28, 2021 | 38.28 | 38.28 | 37.56 | 37.77 | 974,963 | -0.49(-1.29%) |
Jun 25, 2021 | 37.90 | 38.37 | 37.66 | 38.26 | 1,269,497 | +0.51(+1.36%) |
Jun 24, 2021 | 37.40 | 38.05 | 37.03 | 37.75 | 721,115 | +0.57(+1.53%) |
Jun 23, 2021 | 37.25 | 37.67 | 36.91 | 37.18 | 887,947 | +0.05(+0.13%) |
Jun 22, 2021 | 37.18 | 37.38 | 36.58 | 37.13 | 991,690 | -0.19(-0.51%) |
Jun 21, 2021 | 37.01 | 37.75 | 36.83 | 37.32 | 1,005,653 | +0.64(+1.73%) |
Jun 18, 2021 | 37.02 | 37.37 | 36.58 | 36.69 | 1,460,875 | -0.88(-2.35%) |
Jun 17, 2021 | 38.80 | 39.00 | 37.06 | 37.57 | 904,112 | -1.19(-3.06%) |
Jun 16, 2021 | 39.50 | 39.67 | 38.58 | 38.75 | 823,091 | -0.81(-2.04%) |
Jun 15, 2021 | 39.01 | 39.61 | 38.87 | 39.56 | 611,910 | +0.60(+1.53%) |
Jun 14, 2021 | 39.72 | 39.97 | 38.71 | 38.96 | 596,253 | -0.90(-2.26%) |
Jun 11, 2021 | 39.57 | 39.97 | 39.57 | 39.87 | 540,194 | +0.52(+1.33%) |
Jun 10, 2021 | 40.13 | 40.31 | 39.31 | 39.34 | 2,109,280 | -0.51(-1.29%) |
Jun 09, 2021 | 40.12 | 40.25 | 39.69 | 39.86 | 749,001 | -0.09(-0.24%) |
Jun 08, 2021 | 39.87 | 40.39 | 39.39 | 39.95 | 666,509 | +0.09(+0.24%) |
Jun 07, 2021 | 40.70 | 40.80 | 39.66 | 39.86 | 1,099,625 | -0.73(-1.80%) |
Jun 04, 2021 | 40.18 | 40.75 | 39.94 | 40.59 | 1,239,045 | +0.54(+1.35%) |
Jun 03, 2021 | 39.49 | 40.49 | 39.47 | 40.05 | 977,383 | +0.45(+1.13%) |
Jun 02, 2021 | 40.61 | 40.72 | 39.34 | 39.60 | 1,169,074 | -0.75(-1.86%) |