Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 37.52 | 38.12 | 35.03 | 38.12 | 3,190 | -0.10(-0.26%) |
Aug 30, 2021 | 38.22 | 38.22 | 38.22 | 38.22 | 1,215 | -0.70(-1.80%) |
Aug 27, 2021 | 37.77 | 38.92 | 35.97 | 38.92 | 906 | +2.02(+5.47%) |
Aug 26, 2021 | 37.42 | 37.52 | 36.90 | 36.90 | 2,271 | -2.02(-5.19%) |
Aug 25, 2021 | 38.92 | 39.00 | 35.39 | 38.92 | 2,390 | +0.00(+0.00%) |
Aug 24, 2021 | 38.02 | 38.92 | 37.40 | 38.92 | 1,209 | +0.22(+0.57%) |
Aug 23, 2021 | 38.62 | 38.70 | 38.62 | 38.70 | 1,369 | +0.38(+0.99%) |
Aug 20, 2021 | 38.32 | 38.40 | 36.98 | 38.32 | 2,117 | -0.60(-1.54%) |
Aug 19, 2021 | 38.12 | 38.92 | 36.93 | 38.92 | 5,058 | +0.20(+0.52%) |
Aug 18, 2021 | 38.72 | 38.80 | 36.60 | 38.72 | 3,405 | -0.08(-0.21%) |
Aug 17, 2021 | 38.72 | 38.80 | 38.72 | 38.80 | 1,265 | +0.03(+0.08%) |
Aug 16, 2021 | 38.77 | 38.85 | 38.65 | 38.77 | 3,581 | +1.34(+3.58%) |
Aug 13, 2021 | 38.45 | 39.00 | 35.86 | 37.43 | 2,142 | -1.49(-3.83%) |
Aug 12, 2021 | 37.52 | 39.23 | 35.68 | 38.92 | 2,796 | +1.78(+4.79%) |
Aug 11, 2021 | 38.27 | 39.15 | 37.14 | 37.14 | 291,929 | -1.84(-4.72%) |
Aug 10, 2021 | 35.83 | 38.98 | 35.83 | 38.98 | 5,941 | +3.38(+9.49%) |
Aug 09, 2021 | 37.72 | 37.72 | 35.60 | 35.60 | 1,862 | -3.10(-8.01%) |
Aug 06, 2021 | 38.02 | 38.70 | 35.90 | 38.70 | 1,870 | -0.38(-0.97%) |
Aug 05, 2021 | 37.97 | 39.16 | 35.38 | 39.08 | 3,645 | +0.96(+2.52%) |
Aug 04, 2021 | 38.12 | 38.12 | 36.08 | 38.12 | 2,725 | +2.52(+7.08%) |
Aug 03, 2021 | 36.50 | 37.49 | 35.40 | 35.60 | 6,152 | -0.82(-2.25%) |
Aug 02, 2021 | 36.45 | 37.50 | 35.38 | 36.42 | 10,589 | +0.99(+2.79%) |
Jul 30, 2021 | 37.42 | 37.50 | 35.43 | 35.43 | 2,820 | -1.71(-4.60%) |
Jul 29, 2021 | 37.11 | 37.22 | 36.48 | 37.14 | 2,590 | -0.38(-1.01%) |
Jul 28, 2021 | 37.52 | 37.60 | 35.56 | 37.52 | 1,299 | +1.88(+5.27%) |
Jul 27, 2021 | 37.31 | 37.74 | 35.64 | 35.64 | 3,820 | -2.18(-5.76%) |
Jul 26, 2021 | 37.82 | 37.90 | 35.70 | 37.82 | 3,991 | +1.69(+4.68%) |
Jul 23, 2021 | 36.50 | 36.75 | 36.13 | 36.13 | 2,887 | -0.17(-0.47%) |
Jul 22, 2021 | 36.22 | 36.30 | 36.22 | 36.30 | 6,157 | +0.08(+0.22%) |
Jul 21, 2021 | 36.22 | 36.30 | 36.22 | 36.22 | 77,131 | +2.18(+6.40%) |
Jul 20, 2021 | 35.34 | 35.46 | 34.04 | 34.04 | 3,236 | -0.63(-1.82%) |
Jul 19, 2021 | 34.42 | 34.69 | 34.05 | 34.67 | 2,579 | -0.88(-2.48%) |
Jul 16, 2021 | 35.47 | 35.55 | 35.47 | 35.55 | 3,207 | -0.59(-1.63%) |
Jul 15, 2021 | 36.45 | 36.45 | 34.94 | 36.14 | 5,853 | +0.27(+0.75%) |
Jul 14, 2021 | 35.87 | 35.95 | 35.69 | 35.87 | 212,997 | -1.01(-2.74%) |
Jul 13, 2021 | 36.65 | 37.06 | 36.57 | 36.88 | 6,811 | +0.11(+0.30%) |
Jul 12, 2021 | 36.77 | 36.85 | 36.77 | 36.77 | 2,352 | +0.60(+1.66%) |
Jul 09, 2021 | 35.92 | 36.17 | 35.92 | 36.17 | 7,457 | +0.45(+1.26%) |
Jul 08, 2021 | 35.72 | 35.80 | 34.00 | 35.72 | 3,193 | -0.18(-0.50%) |
Jul 07, 2021 | 35.20 | 35.90 | 35.20 | 35.90 | 2,236 | +0.30(+0.84%) |
Jul 06, 2021 | 35.52 | 35.60 | 33.50 | 35.60 | 3,701 | +0.90(+2.59%) |
Jul 02, 2021 | 34.18 | 34.70 | 34.18 | 34.70 | 14,470 | +1.85(+5.63%) |
Jul 01, 2021 | 33.17 | 34.93 | 32.85 | 32.85 | 3,054 | -2.07(-5.93%) |
Jun 30, 2021 | 34.92 | 35.00 | 34.92 | 34.92 | 1,682 | -0.69(-1.94%) |
Jun 29, 2021 | 35.45 | 35.61 | 33.65 | 35.61 | 2,543 | +2.31(+6.94%) |
Jun 28, 2021 | 35.25 | 35.40 | 33.30 | 33.30 | 2,361 | -0.18(-0.54%) |
Jun 25, 2021 | 35.42 | 35.50 | 33.48 | 33.48 | 3,112 | -1.91(-5.40%) |
Jun 24, 2021 | 34.62 | 35.46 | 33.21 | 35.39 | 3,838 | +0.57(+1.64%) |
Jun 23, 2021 | 34.82 | 34.82 | 34.82 | 34.82 | 1,005 | +2.14(+6.55%) |
Jun 22, 2021 | 34.42 | 34.50 | 32.68 | 32.68 | 1,970 | -1.44(-4.22%) |
Jun 21, 2021 | 34.12 | 34.20 | 34.12 | 34.12 | 1,523 | +1.14(+3.46%) |
Jun 18, 2021 | 33.92 | 33.92 | 32.08 | 32.98 | 4,270 | +0.45(+1.38%) |
Jun 17, 2021 | 34.42 | 35.16 | 32.45 | 32.53 | 2,846 | -3.37(-9.39%) |
Jun 16, 2021 | 34.35 | 36.32 | 34.35 | 35.90 | 2,827 | +0.20(+0.56%) |
Jun 15, 2021 | 35.50 | 35.70 | 35.50 | 35.70 | 32,687 | +0.38(+1.08%) |
Jun 14, 2021 | 35.32 | 35.32 | 34.08 | 35.32 | 1,172 | -0.10(-0.28%) |
Jun 11, 2021 | 35.42 | 35.50 | 34.50 | 35.42 | 3,601 | +1.34(+3.93%) |
Jun 10, 2021 | 35.47 | 36.44 | 34.08 | 34.08 | 6,606 | -1.59(-4.46%) |
Jun 09, 2021 | 35.67 | 35.75 | 34.00 | 35.67 | 1,878 | -0.38(-1.05%) |
Jun 08, 2021 | 35.97 | 36.05 | 34.00 | 36.05 | 4,763 | +1.92(+5.63%) |
Jun 07, 2021 | 35.50 | 36.15 | 34.13 | 34.13 | 5,559 | -1.64(-4.58%) |
Jun 04, 2021 | 35.77 | 35.85 | 35.77 | 35.77 | 2,367 | +0.40(+1.13%) |
Jun 03, 2021 | 34.47 | 35.45 | 33.37 | 35.37 | 22,665 | -1.07(-2.94%) |
Jun 02, 2021 | 34.58 | 36.44 | 34.58 | 36.44 | 9,817 | +2.11(+6.15%) |