Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.60 | 34.21 | 33.50 | 33.85 | 238,934 | +0.05(+0.15%) |
Aug 30, 2021 | 34.43 | 34.63 | 33.62 | 33.80 | 188,128 | -0.60(-1.74%) |
Aug 27, 2021 | 33.22 | 34.63 | 33.22 | 34.40 | 220,889 | +1.30(+3.93%) |
Aug 26, 2021 | 33.72 | 33.72 | 33.06 | 33.10 | 280,745 | -0.55(-1.63%) |
Aug 25, 2021 | 33.18 | 33.78 | 32.98 | 33.65 | 216,621 | +0.47(+1.42%) |
Aug 24, 2021 | 32.95 | 33.43 | 32.84 | 33.18 | 253,930 | +0.53(+1.62%) |
Aug 23, 2021 | 32.88 | 33.10 | 32.23 | 32.65 | 226,450 | +0.29(+0.90%) |
Aug 20, 2021 | 32.07 | 32.86 | 32.02 | 32.36 | 188,712 | +0.21(+0.65%) |
Aug 19, 2021 | 32.20 | 32.89 | 31.61 | 32.15 | 229,439 | -0.54(-1.65%) |
Aug 18, 2021 | 33.03 | 33.60 | 32.59 | 32.69 | 129,498 | -0.57(-1.71%) |
Aug 17, 2021 | 33.14 | 33.49 | 32.56 | 33.26 | 186,219 | -0.43(-1.28%) |
Aug 16, 2021 | 33.75 | 34.02 | 32.89 | 33.69 | 184,673 | -0.38(-1.12%) |
Aug 13, 2021 | 34.75 | 34.81 | 33.95 | 34.07 | 139,766 | -0.60(-1.73%) |
Aug 12, 2021 | 35.13 | 35.13 | 34.24 | 34.67 | 158,337 | -0.34(-0.97%) |
Aug 11, 2021 | 34.39 | 35.02 | 34.01 | 35.01 | 186,332 | +0.52(+1.51%) |
Aug 10, 2021 | 33.58 | 34.57 | 33.45 | 34.49 | 148,009 | +0.83(+2.47%) |
Aug 09, 2021 | 34.09 | 34.33 | 33.38 | 33.66 | 157,224 | -0.79(-2.29%) |
Aug 06, 2021 | 34.54 | 34.81 | 34.07 | 34.45 | 124,094 | +0.45(+1.32%) |
Aug 05, 2021 | 33.28 | 34.51 | 33.28 | 34.00 | 170,270 | +1.00(+3.03%) |
Aug 04, 2021 | 34.42 | 34.60 | 32.98 | 33.00 | 317,287 | -2.04(-5.82%) |
Aug 03, 2021 | 35.00 | 35.07 | 33.61 | 35.04 | 401,064 | +0.01(+0.03%) |
Aug 02, 2021 | 35.95 | 37.01 | 35.00 | 35.03 | 194,191 | -0.73(-2.04%) |
Jul 30, 2021 | 36.81 | 37.00 | 35.51 | 35.76 | 313,153 | -1.06(-2.88%) |
Jul 29, 2021 | 36.29 | 37.08 | 35.92 | 36.82 | 273,368 | +0.83(+2.31%) |
Jul 28, 2021 | 36.41 | 36.85 | 35.34 | 35.99 | 221,825 | +0.02(+0.06%) |
Jul 27, 2021 | 35.84 | 36.55 | 35.64 | 35.97 | 166,215 | -0.41(-1.13%) |
Jul 26, 2021 | 36.44 | 36.84 | 35.99 | 36.38 | 225,907 | -0.06(-0.16%) |
Jul 23, 2021 | 36.69 | 37.12 | 36.25 | 36.44 | 266,752 | +0.06(+0.16%) |
Jul 22, 2021 | 37.16 | 37.30 | 36.32 | 36.38 | 392,224 | -1.01(-2.70%) |
Jul 21, 2021 | 35.70 | 38.53 | 35.43 | 37.39 | 381,540 | +1.09(+3.00%) |
Jul 20, 2021 | 34.41 | 36.65 | 34.33 | 36.30 | 366,595 | +2.02(+5.89%) |
Jul 19, 2021 | 35.53 | 35.53 | 34.14 | 34.28 | 491,784 | -2.09(-5.75%) |
Jul 16, 2021 | 37.76 | 37.76 | 36.22 | 36.37 | 239,640 | -0.06(-0.16%) |
Jul 15, 2021 | 36.51 | 36.93 | 36.13 | 36.43 | 276,821 | -0.30(-0.82%) |
Jul 14, 2021 | 37.20 | 37.79 | 36.68 | 36.73 | 227,828 | -0.11(-0.30%) |
Jul 13, 2021 | 37.19 | 37.48 | 36.39 | 36.84 | 361,156 | -0.90(-2.38%) |
Jul 12, 2021 | 37.18 | 37.78 | 36.72 | 37.74 | 210,585 | +0.17(+0.45%) |
Jul 09, 2021 | 37.54 | 37.84 | 37.12 | 37.57 | 156,543 | +0.82(+2.23%) |
Jul 08, 2021 | 35.90 | 37.42 | 35.39 | 36.75 | 331,055 | -0.10(-0.27%) |
Jul 07, 2021 | 36.96 | 37.40 | 36.14 | 36.85 | 351,871 | -0.49(-1.31%) |
Jul 06, 2021 | 38.00 | 38.01 | 36.51 | 37.34 | 291,941 | -0.78(-2.05%) |
Jul 02, 2021 | 38.64 | 38.89 | 38.00 | 38.12 | 213,525 | -0.86(-2.21%) |
Jul 01, 2021 | 39.19 | 39.21 | 38.60 | 38.98 | 193,022 | +0.23(+0.59%) |
Jun 30, 2021 | 37.96 | 38.93 | 37.65 | 38.75 | 389,761 | +0.51(+1.33%) |
Jun 29, 2021 | 39.26 | 39.78 | 38.23 | 38.24 | 362,638 | -0.30(-0.78%) |
Jun 28, 2021 | 39.39 | 39.59 | 38.17 | 38.54 | 333,531 | -1.17(-2.95%) |
Jun 25, 2021 | 39.88 | 40.46 | 39.58 | 39.71 | 610,452 | -0.10(-0.25%) |
Jun 24, 2021 | 39.17 | 39.86 | 38.14 | 39.81 | 355,928 | +0.81(+2.08%) |
Jun 23, 2021 | 40.23 | 40.23 | 38.87 | 39.00 | 349,367 | -1.25(-3.11%) |
Jun 22, 2021 | 40.05 | 40.48 | 39.20 | 40.25 | 274,782 | -0.16(-0.40%) |
Jun 21, 2021 | 39.80 | 40.67 | 39.73 | 40.41 | 504,510 | +0.78(+1.97%) |
Jun 18, 2021 | 39.73 | 40.65 | 39.45 | 39.63 | 1,035,598 | -0.88(-2.17%) |
Jun 17, 2021 | 41.28 | 41.47 | 39.95 | 40.51 | 349,545 | -0.63(-1.53%) |
Jun 16, 2021 | 41.48 | 42.00 | 40.95 | 41.14 | 290,842 | -0.58(-1.39%) |
Jun 15, 2021 | 40.82 | 42.10 | 40.49 | 41.72 | 517,763 | +0.94(+2.31%) |
Jun 14, 2021 | 41.17 | 41.50 | 40.29 | 40.78 | 266,683 | -0.29(-0.71%) |
Jun 11, 2021 | 40.03 | 41.11 | 39.86 | 41.07 | 459,402 | +1.35(+3.40%) |
Jun 10, 2021 | 40.60 | 40.91 | 39.52 | 39.72 | 348,076 | -0.54(-1.34%) |
Jun 09, 2021 | 41.56 | 41.56 | 40.24 | 40.26 | 332,149 | -1.22(-2.94%) |
Jun 08, 2021 | 41.25 | 42.00 | 40.82 | 41.48 | 236,348 | +0.54(+1.32%) |
Jun 07, 2021 | 41.38 | 41.54 | 40.59 | 40.94 | 308,101 | -0.49(-1.18%) |
Jun 04, 2021 | 41.50 | 41.76 | 40.92 | 41.43 | 262,569 | +0.14(+0.34%) |
Jun 03, 2021 | 41.23 | 41.58 | 40.47 | 41.29 | 170,948 | -0.24(-0.58%) |
Jun 02, 2021 | 42.75 | 42.75 | 41.28 | 41.53 | 291,952 | -1.03(-2.42%) |