Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.19 | 32.84 | 31.19 | 32.43 | 1,508,913 | +1.19(+3.81%) |
Aug 30, 2021 | 31.59 | 31.65 | 30.66 | 31.24 | 833,754 | -0.14(-0.45%) |
Aug 27, 2021 | 30.73 | 32.37 | 30.42 | 31.38 | 1,597,286 | +0.64(+2.08%) |
Aug 26, 2021 | 31.81 | 32.41 | 30.57 | 30.74 | 985,493 | -1.19(-3.73%) |
Aug 25, 2021 | 32.65 | 32.86 | 31.87 | 31.93 | 1,055,686 | -0.65(-2.00%) |
Aug 24, 2021 | 32.26 | 33.18 | 32.08 | 32.58 | 1,149,108 | +0.43(+1.34%) |
Aug 23, 2021 | 31.09 | 32.40 | 30.80 | 32.15 | 1,039,129 | +1.44(+4.69%) |
Aug 20, 2021 | 29.98 | 31.09 | 29.85 | 30.71 | 1,227,458 | +0.89(+2.98%) |
Aug 19, 2021 | 30.58 | 31.43 | 29.75 | 29.82 | 1,334,336 | -1.36(-4.36%) |
Aug 18, 2021 | 30.62 | 32.01 | 29.75 | 31.18 | 1,271,170 | +0.92(+3.04%) |
Aug 17, 2021 | 30.80 | 31.61 | 29.80 | 30.26 | 1,973,178 | -1.31(-4.15%) |
Aug 16, 2021 | 31.98 | 33.22 | 31.50 | 31.57 | 1,568,318 | -0.93(-2.86%) |
Aug 13, 2021 | 33.51 | 33.85 | 31.95 | 32.50 | 1,780,457 | -1.59(-4.66%) |
Aug 12, 2021 | 33.90 | 34.64 | 31.68 | 34.09 | 4,143,460 | -1.91(-5.31%) |
Aug 11, 2021 | 37.19 | 37.19 | 34.33 | 36.00 | 1,875,639 | -0.65(-1.77%) |
Aug 10, 2021 | 36.21 | 37.46 | 35.80 | 36.65 | 1,725,916 | +0.93(+2.60%) |
Aug 09, 2021 | 33.90 | 36.84 | 33.32 | 35.72 | 2,401,470 | +1.85(+5.46%) |
Aug 06, 2021 | 36.25 | 36.40 | 33.54 | 33.87 | 1,591,120 | -1.53(-4.32%) |
Aug 05, 2021 | 34.96 | 36.60 | 34.00 | 35.40 | 2,157,335 | +1.27(+3.72%) |
Aug 04, 2021 | 33.60 | 35.28 | 33.30 | 34.13 | 1,095,130 | +0.09(+0.26%) |
Aug 03, 2021 | 33.67 | 34.33 | 32.23 | 34.04 | 975,132 | +0.00(+0.00%) |
Aug 02, 2021 | 34.73 | 35.00 | 33.81 | 34.04 | 849,697 | -0.55(-1.59%) |
Jul 30, 2021 | 33.23 | 35.30 | 33.07 | 34.59 | 881,203 | +0.54(+1.59%) |
Jul 29, 2021 | 35.43 | 35.80 | 33.98 | 34.05 | 1,380,033 | -1.38(-3.90%) |
Jul 28, 2021 | 33.11 | 36.73 | 33.11 | 35.43 | 3,325,927 | +2.47(+7.49%) |
Jul 27, 2021 | 32.62 | 33.57 | 31.23 | 32.96 | 1,380,561 | -0.08(-0.24%) |
Jul 26, 2021 | 31.67 | 34.16 | 31.55 | 33.04 | 1,139,910 | +1.03(+3.22%) |
Jul 23, 2021 | 33.13 | 33.20 | 31.37 | 32.01 | 936,511 | -1.03(-3.12%) |
Jul 22, 2021 | 34.22 | 34.51 | 32.32 | 33.04 | 994,938 | -1.16(-3.39%) |
Jul 21, 2021 | 32.02 | 34.26 | 32.02 | 34.20 | 1,254,962 | +2.08(+6.48%) |
Jul 20, 2021 | 31.50 | 32.60 | 29.58 | 32.12 | 1,534,468 | +1.05(+3.38%) |
Jul 19, 2021 | 29.33 | 31.22 | 29.16 | 31.07 | 1,293,951 | +0.64(+2.10%) |
Jul 16, 2021 | 32.18 | 32.18 | 30.02 | 30.43 | 1,259,776 | -0.90(-2.87%) |
Jul 15, 2021 | 31.11 | 32.50 | 30.35 | 31.33 | 1,587,520 | +0.21(+0.67%) |
Jul 14, 2021 | 33.19 | 33.56 | 31.01 | 31.12 | 1,780,715 | -1.93(-5.84%) |
Jul 13, 2021 | 34.25 | 34.58 | 32.98 | 33.05 | 1,273,739 | -1.58(-4.56%) |
Jul 12, 2021 | 35.16 | 35.70 | 34.09 | 34.63 | 916,908 | -0.77(-2.18%) |
Jul 09, 2021 | 35.91 | 35.91 | 34.65 | 35.40 | 1,192,267 | -0.08(-0.23%) |
Jul 08, 2021 | 33.82 | 35.87 | 33.65 | 35.48 | 1,652,898 | +0.57(+1.63%) |
Jul 07, 2021 | 37.83 | 38.17 | 34.51 | 34.91 | 2,185,565 | -2.92(-7.72%) |
Jul 06, 2021 | 37.50 | 39.09 | 36.74 | 37.83 | 1,505,214 | +0.45(+1.20%) |
Jul 02, 2021 | 39.75 | 40.20 | 37.23 | 37.38 | 2,002,505 | -2.40(-6.03%) |
Jul 01, 2021 | 41.50 | 41.55 | 38.66 | 39.78 | 2,113,799 | -1.39(-3.38%) |
Jun 30, 2021 | 41.79 | 42.06 | 40.81 | 41.17 | 1,169,495 | -0.78(-1.86%) |
Jun 29, 2021 | 43.65 | 44.04 | 41.75 | 41.95 | 1,402,923 | -1.42(-3.27%) |
Jun 28, 2021 | 42.50 | 44.49 | 41.55 | 43.37 | 2,307,606 | +1.10(+2.60%) |
Jun 25, 2021 | 42.00 | 43.78 | 41.16 | 42.27 | 7,412,260 | +0.77(+1.86%) |
Jun 24, 2021 | 40.30 | 42.10 | 39.26 | 41.50 | 3,307,302 | +1.63(+4.09%) |
Jun 23, 2021 | 38.51 | 39.94 | 38.38 | 39.87 | 1,272,766 | +1.62(+4.24%) |
Jun 22, 2021 | 39.00 | 39.38 | 37.41 | 38.25 | 1,280,278 | -0.52(-1.34%) |
Jun 21, 2021 | 39.16 | 40.07 | 38.60 | 38.77 | 1,148,253 | -0.51(-1.30%) |
Jun 18, 2021 | 40.38 | 41.57 | 38.82 | 39.28 | 2,569,395 | -1.54(-3.77%) |
Jun 17, 2021 | 40.11 | 42.28 | 39.91 | 40.82 | 1,632,567 | +0.52(+1.29%) |
Jun 16, 2021 | 38.86 | 41.14 | 38.85 | 40.30 | 1,515,407 | +0.60(+1.51%) |
Jun 15, 2021 | 40.53 | 40.94 | 38.43 | 39.70 | 2,118,728 | -1.35(-3.29%) |
Jun 14, 2021 | 40.12 | 43.00 | 39.70 | 41.05 | 3,580,148 | +1.55(+3.92%) |
Jun 11, 2021 | 38.72 | 39.66 | 38.35 | 39.50 | 904,455 | +0.98(+2.54%) |
Jun 10, 2021 | 40.35 | 40.50 | 38.25 | 38.52 | 1,084,945 | -1.15(-2.90%) |
Jun 09, 2021 | 41.61 | 42.39 | 39.52 | 39.67 | 1,471,119 | -1.28(-3.13%) |
Jun 08, 2021 | 41.77 | 42.48 | 39.70 | 40.95 | 2,069,246 | +0.16(+0.39%) |
Jun 07, 2021 | 38.95 | 40.99 | 38.60 | 40.79 | 2,232,897 | +2.02(+5.21%) |
Jun 04, 2021 | 39.66 | 39.81 | 37.83 | 38.77 | 1,657,524 | -0.08(-0.21%) |
Jun 03, 2021 | 38.25 | 41.00 | 36.66 | 38.85 | 4,482,135 | +0.30(+0.78%) |
Jun 02, 2021 | 35.60 | 38.90 | 34.70 | 38.55 | 3,317,700 | +3.13(+8.84%) |