Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 39.35 | 39.64 | 38.77 | 38.92 | 720,436 | -0.47(-1.19%) |
Aug 30, 2021 | 39.91 | 39.95 | 39.31 | 39.39 | 503,658 | -0.05(-0.13%) |
Aug 27, 2021 | 38.21 | 39.61 | 38.08 | 39.44 | 1,110,968 | +1.52(+4.01%) |
Aug 26, 2021 | 38.59 | 38.68 | 37.84 | 37.92 | 686,137 | -0.63(-1.63%) |
Aug 25, 2021 | 38.76 | 38.89 | 38.53 | 38.55 | 579,746 | -0.04(-0.10%) |
Aug 24, 2021 | 38.64 | 38.80 | 38.34 | 38.59 | 779,294 | +0.25(+0.65%) |
Aug 23, 2021 | 38.85 | 39.15 | 38.24 | 38.34 | 809,172 | -0.17(-0.44%) |
Aug 20, 2021 | 38.07 | 38.62 | 38.02 | 38.51 | 604,254 | +0.47(+1.24%) |
Aug 19, 2021 | 37.05 | 38.07 | 37.00 | 38.04 | 693,450 | +0.61(+1.63%) |
Aug 18, 2021 | 37.63 | 38.06 | 37.39 | 37.43 | 511,082 | -0.30(-0.80%) |
Aug 17, 2021 | 37.87 | 37.87 | 37.23 | 37.73 | 1,207,148 | -0.41(-1.07%) |
Aug 16, 2021 | 37.98 | 38.23 | 37.67 | 38.14 | 577,258 | +0.12(+0.32%) |
Aug 13, 2021 | 37.73 | 38.15 | 37.57 | 38.02 | 430,190 | +0.07(+0.18%) |
Aug 12, 2021 | 38.10 | 38.55 | 37.59 | 37.95 | 886,829 | +0.02(+0.05%) |
Aug 11, 2021 | 37.56 | 38.08 | 37.39 | 37.93 | 1,206,115 | +0.63(+1.69%) |
Aug 10, 2021 | 36.94 | 37.56 | 36.57 | 37.30 | 1,069,995 | +0.42(+1.14%) |
Aug 09, 2021 | 36.07 | 36.88 | 35.72 | 36.88 | 519,260 | +0.77(+2.13%) |
Aug 06, 2021 | 36.46 | 36.95 | 36.09 | 36.11 | 1,182,788 | -0.24(-0.66%) |
Aug 05, 2021 | 35.61 | 36.36 | 35.53 | 36.35 | 631,806 | +0.73(+2.05%) |
Aug 04, 2021 | 34.60 | 35.67 | 33.75 | 35.62 | 966,650 | +0.64(+1.83%) |
Aug 03, 2021 | 33.36 | 35.59 | 32.80 | 34.98 | 1,696,281 | +1.84(+5.55%) |
Aug 02, 2021 | 33.09 | 33.75 | 32.97 | 33.14 | 714,421 | +0.13(+0.39%) |
Jul 30, 2021 | 33.21 | 33.58 | 32.81 | 33.01 | 772,785 | -0.26(-0.78%) |
Jul 29, 2021 | 33.33 | 33.67 | 33.03 | 33.27 | 667,626 | +0.40(+1.22%) |
Jul 28, 2021 | 32.92 | 33.11 | 32.19 | 32.87 | 654,292 | +0.12(+0.37%) |
Jul 27, 2021 | 33.05 | 33.05 | 32.27 | 32.75 | 546,501 | -0.30(-0.91%) |
Jul 26, 2021 | 33.63 | 33.77 | 32.91 | 33.05 | 771,855 | +0.25(+0.76%) |
Jul 23, 2021 | 32.68 | 32.82 | 32.21 | 32.80 | 469,802 | +0.34(+1.05%) |
Jul 22, 2021 | 32.71 | 32.71 | 32.27 | 32.46 | 612,065 | -0.23(-0.70%) |
Jul 21, 2021 | 32.31 | 33.13 | 32.31 | 32.69 | 800,658 | +0.57(+1.77%) |
Jul 20, 2021 | 31.16 | 32.57 | 31.14 | 32.12 | 1,504,656 | +1.33(+4.32%) |
Jul 19, 2021 | 30.28 | 31.22 | 30.21 | 30.79 | 589,159 | -0.42(-1.35%) |
Jul 16, 2021 | 31.52 | 31.73 | 31.15 | 31.21 | 656,255 | +0.07(+0.22%) |
Jul 15, 2021 | 31.43 | 31.78 | 30.78 | 31.14 | 1,002,626 | -0.29(-0.92%) |
Jul 14, 2021 | 32.00 | 32.13 | 31.31 | 31.43 | 786,500 | -0.45(-1.41%) |
Jul 13, 2021 | 32.50 | 32.54 | 31.86 | 31.88 | 666,273 | -0.81(-2.48%) |
Jul 12, 2021 | 32.49 | 32.69 | 32.08 | 32.69 | 639,804 | -0.08(-0.24%) |
Jul 09, 2021 | 32.40 | 32.90 | 32.21 | 32.77 | 700,456 | +0.67(+2.09%) |
Jul 08, 2021 | 32.06 | 32.37 | 31.44 | 32.10 | 1,051,507 | -0.62(-1.89%) |
Jul 07, 2021 | 32.74 | 33.38 | 32.63 | 32.72 | 547,222 | -0.47(-1.42%) |
Jul 06, 2021 | 33.43 | 33.43 | 32.65 | 33.19 | 631,520 | -0.26(-0.78%) |
Jul 02, 2021 | 33.83 | 33.83 | 33.41 | 33.45 | 445,180 | -0.30(-0.89%) |
Jul 01, 2021 | 34.00 | 34.05 | 33.57 | 33.75 | 584,816 | -0.03(-0.09%) |
Jun 30, 2021 | 33.10 | 33.95 | 33.10 | 33.78 | 1,023,148 | +0.49(+1.47%) |
Jun 29, 2021 | 33.37 | 33.71 | 33.13 | 33.29 | 546,133 | -0.04(-0.12%) |
Jun 28, 2021 | 33.57 | 33.59 | 33.08 | 33.33 | 530,570 | -0.15(-0.45%) |
Jun 25, 2021 | 33.66 | 33.76 | 33.35 | 33.48 | 1,488,755 | -0.03(-0.09%) |
Jun 24, 2021 | 32.98 | 33.75 | 32.91 | 33.51 | 710,979 | +0.77(+2.35%) |
Jun 23, 2021 | 32.69 | 33.43 | 32.67 | 32.74 | 984,907 | +0.05(+0.15%) |
Jun 22, 2021 | 32.25 | 32.80 | 32.11 | 32.69 | 663,511 | +0.29(+0.90%) |
Jun 21, 2021 | 32.23 | 32.41 | 31.70 | 32.40 | 903,111 | +0.49(+1.54%) |
Jun 18, 2021 | 31.91 | 32.47 | 31.64 | 31.91 | 2,443,951 | -0.73(-2.24%) |
Jun 17, 2021 | 32.27 | 32.74 | 31.90 | 32.64 | 1,045,541 | +0.20(+0.62%) |
Jun 16, 2021 | 33.50 | 33.67 | 32.35 | 32.44 | 1,221,296 | -0.87(-2.61%) |
Jun 15, 2021 | 32.93 | 33.34 | 32.53 | 33.31 | 858,115 | +0.42(+1.28%) |
Jun 14, 2021 | 32.14 | 32.89 | 31.81 | 32.89 | 1,233,911 | +0.72(+2.24%) |
Jun 11, 2021 | 32.59 | 32.76 | 31.79 | 32.17 | 908,140 | -0.37(-1.14%) |
Jun 10, 2021 | 33.10 | 33.13 | 32.41 | 32.54 | 844,007 | -0.42(-1.27%) |
Jun 09, 2021 | 33.16 | 33.26 | 32.80 | 32.96 | 648,284 | -0.27(-0.81%) |
Jun 08, 2021 | 32.21 | 33.31 | 32.13 | 33.23 | 823,482 | +1.07(+3.33%) |
Jun 07, 2021 | 32.43 | 32.66 | 31.95 | 32.16 | 979,444 | -0.19(-0.59%) |
Jun 04, 2021 | 32.00 | 32.42 | 31.77 | 32.35 | 631,304 | +0.65(+2.05%) |
Jun 03, 2021 | 31.56 | 31.77 | 31.01 | 31.70 | 485,347 | +0.04(+0.13%) |
Jun 02, 2021 | 31.58 | 31.68 | 31.18 | 31.66 | 821,875 | +0.16(+0.51%) |