Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.42 | 35.43 | 35.02 | 35.04 | 1,522,674 | -0.45(-1.25%) |
Aug 30, 2021 | 35.38 | 35.63 | 35.33 | 35.49 | 1,226,443 | -0.18(-0.50%) |
Aug 27, 2021 | 35.44 | 35.74 | 35.43 | 35.67 | 1,223,179 | +0.27(+0.75%) |
Aug 26, 2021 | 35.42 | 35.57 | 35.34 | 35.40 | 927,437 | +0.07(+0.19%) |
Aug 25, 2021 | 35.37 | 35.50 | 35.29 | 35.34 | 1,695,154 | -0.62(-1.71%) |
Aug 24, 2021 | 35.90 | 36.03 | 35.81 | 35.95 | 858,072 | +0.13(+0.37%) |
Aug 23, 2021 | 35.75 | 36.01 | 35.68 | 35.82 | 1,180,739 | +0.18(+0.51%) |
Aug 20, 2021 | 35.47 | 35.71 | 35.47 | 35.64 | 672,908 | +0.14(+0.40%) |
Aug 19, 2021 | 35.30 | 35.61 | 35.29 | 35.50 | 1,173,872 | -0.05(-0.13%) |
Aug 18, 2021 | 35.73 | 35.95 | 35.54 | 35.55 | 1,043,141 | -0.10(-0.29%) |
Aug 17, 2021 | 35.83 | 35.89 | 35.38 | 35.65 | 1,179,553 | -0.33(-0.92%) |
Aug 16, 2021 | 35.84 | 35.98 | 35.75 | 35.98 | 814,133 | +0.15(+0.42%) |
Aug 13, 2021 | 35.57 | 35.88 | 35.54 | 35.83 | 1,212,272 | +0.28(+0.80%) |
Aug 12, 2021 | 35.46 | 35.60 | 35.39 | 35.55 | 866,118 | +0.09(+0.27%) |
Aug 11, 2021 | 35.50 | 35.50 | 35.38 | 35.45 | 1,124,071 | +0.25(+0.70%) |
Aug 10, 2021 | 35.03 | 35.22 | 34.98 | 35.21 | 1,030,526 | +0.43(+1.23%) |
Aug 09, 2021 | 34.92 | 34.95 | 34.74 | 34.78 | 1,224,302 | -0.26(-0.73%) |
Aug 06, 2021 | 35.21 | 35.28 | 34.96 | 35.03 | 1,188,785 | -0.29(-0.83%) |
Aug 05, 2021 | 35.18 | 35.39 | 35.15 | 35.33 | 1,217,875 | +0.12(+0.35%) |
Aug 04, 2021 | 35.24 | 35.50 | 35.19 | 35.21 | 2,332,957 | +0.06(+0.16%) |
Aug 03, 2021 | 34.72 | 35.20 | 34.71 | 35.15 | 3,220,293 | +0.63(+1.84%) |
Aug 02, 2021 | 34.61 | 34.72 | 34.48 | 34.51 | 1,464,560 | -0.18(-0.52%) |
Jul 30, 2021 | 34.66 | 34.84 | 34.59 | 34.69 | 1,069,535 | -0.37(-1.05%) |
Jul 29, 2021 | 34.94 | 35.09 | 34.92 | 35.06 | 1,137,923 | +0.16(+0.46%) |
Jul 28, 2021 | 34.73 | 34.96 | 34.62 | 34.90 | 1,478,828 | +0.01(+0.03%) |
Jul 27, 2021 | 34.81 | 35.01 | 34.70 | 34.89 | 1,133,183 | -0.11(-0.32%) |
Jul 26, 2021 | 34.89 | 35.03 | 34.81 | 35.01 | 1,224,743 | +0.24(+0.68%) |
Jul 23, 2021 | 34.84 | 34.90 | 34.59 | 34.77 | 1,392,310 | +0.64(+1.89%) |
Jul 22, 2021 | 34.18 | 34.31 | 34.03 | 34.13 | 1,591,183 | +0.17(+0.50%) |
Jul 21, 2021 | 33.50 | 33.98 | 33.50 | 33.95 | 1,900,803 | +0.68(+2.05%) |
Jul 20, 2021 | 32.73 | 33.37 | 32.65 | 33.27 | 2,239,180 | +0.66(+2.03%) |
Jul 19, 2021 | 32.66 | 32.74 | 32.45 | 32.61 | 2,375,770 | -0.79(-2.35%) |
Jul 16, 2021 | 33.52 | 33.68 | 33.33 | 33.40 | 1,202,811 | -0.36(-1.07%) |
Jul 15, 2021 | 33.66 | 33.92 | 33.59 | 33.76 | 1,150,244 | -0.11(-0.34%) |
Jul 14, 2021 | 33.84 | 33.91 | 33.74 | 33.87 | 1,224,720 | +0.04(+0.11%) |
Jul 13, 2021 | 33.91 | 34.06 | 33.83 | 33.83 | 981,640 | -0.24(-0.70%) |
Jul 12, 2021 | 34.00 | 34.09 | 33.93 | 34.07 | 854,147 | -0.02(-0.06%) |
Jul 09, 2021 | 33.76 | 34.15 | 33.74 | 34.09 | 1,462,666 | +0.77(+2.30%) |
Jul 08, 2021 | 33.08 | 33.55 | 32.98 | 33.32 | 1,557,024 | +0.07(+0.20%) |
Jul 07, 2021 | 33.08 | 33.32 | 32.98 | 33.25 | 1,264,735 | +0.51(+1.56%) |
Jul 06, 2021 | 32.92 | 32.95 | 32.53 | 32.74 | 1,282,335 | +0.04(+0.12%) |
Jul 02, 2021 | 32.77 | 32.78 | 32.53 | 32.70 | 947,957 | +0.53(+1.65%) |
Jul 01, 2021 | 32.25 | 32.27 | 32.11 | 32.17 | 1,006,804 | -0.03(-0.09%) |
Jun 30, 2021 | 32.29 | 32.39 | 32.11 | 32.20 | 1,671,261 | -0.49(-1.51%) |
Jun 29, 2021 | 32.83 | 32.88 | 32.62 | 32.69 | 1,375,767 | +0.05(+0.14%) |
Jun 28, 2021 | 32.65 | 32.69 | 32.51 | 32.65 | 1,281,855 | -0.03(-0.09%) |
Jun 25, 2021 | 32.78 | 32.82 | 32.64 | 32.68 | 952,729 | +0.18(+0.55%) |
Jun 24, 2021 | 32.01 | 32.56 | 31.95 | 32.50 | 1,976,893 | +0.57(+1.78%) |
Jun 23, 2021 | 32.21 | 32.29 | 31.93 | 31.93 | 1,161,461 | -0.13(-0.41%) |
Jun 22, 2021 | 31.88 | 32.16 | 31.77 | 32.06 | 1,543,906 | +0.09(+0.30%) |
Jun 21, 2021 | 31.61 | 32.00 | 31.55 | 31.97 | 1,173,091 | +0.88(+2.83%) |
Jun 18, 2021 | 31.33 | 31.41 | 31.07 | 31.08 | 1,919,899 | -0.61(-1.91%) |
Jun 17, 2021 | 31.91 | 32.00 | 31.45 | 31.69 | 1,566,190 | -0.58(-1.79%) |
Jun 16, 2021 | 32.82 | 32.83 | 32.16 | 32.27 | 1,580,434 | -0.72(-2.18%) |
Jun 15, 2021 | 32.95 | 33.08 | 32.91 | 32.99 | 1,223,940 | +0.18(+0.55%) |
Jun 14, 2021 | 32.72 | 32.81 | 32.58 | 32.81 | 1,299,630 | +0.08(+0.23%) |
Jun 11, 2021 | 32.78 | 32.83 | 32.64 | 32.73 | 1,041,938 | -0.08(-0.23%) |
Jun 10, 2021 | 32.79 | 32.91 | 32.73 | 32.81 | 1,198,239 | -0.09(-0.29%) |
Jun 09, 2021 | 33.03 | 33.04 | 32.85 | 32.90 | 968,739 | -0.28(-0.86%) |
Jun 08, 2021 | 33.26 | 33.28 | 33.05 | 33.19 | 1,120,906 | -0.13(-0.40%) |
Jun 07, 2021 | 33.42 | 33.42 | 33.20 | 33.32 | 866,649 | +0.07(+0.20%) |
Jun 04, 2021 | 33.16 | 33.29 | 33.07 | 33.25 | 712,020 | +0.45(+1.36%) |
Jun 03, 2021 | 32.78 | 32.90 | 32.59 | 32.81 | 850,739 | -0.14(-0.43%) |
Jun 02, 2021 | 32.90 | 33.08 | 32.83 | 32.95 | 1,068,376 | +0.07(+0.20%) |