Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.55 | 34.58 | 33.82 | 33.91 | 85,971 | -0.71(-2.05%) |
Aug 30, 2021 | 34.98 | 35.44 | 34.26 | 34.62 | 163,247 | -0.17(-0.49%) |
Aug 27, 2021 | 33.99 | 35.34 | 33.99 | 34.79 | 219,984 | +0.78(+2.29%) |
Aug 26, 2021 | 33.07 | 34.36 | 33.07 | 34.01 | 180,773 | +0.71(+2.13%) |
Aug 25, 2021 | 33.70 | 33.70 | 32.95 | 33.30 | 163,857 | -0.46(-1.36%) |
Aug 24, 2021 | 33.10 | 34.49 | 33.10 | 33.76 | 208,055 | +0.39(+1.17%) |
Aug 23, 2021 | 32.71 | 33.37 | 32.71 | 33.37 | 85,635 | +0.77(+2.36%) |
Aug 20, 2021 | 32.22 | 33.22 | 32.06 | 32.60 | 161,059 | +0.34(+1.05%) |
Aug 19, 2021 | 32.05 | 32.65 | 32.02 | 32.26 | 200,506 | -0.22(-0.68%) |
Aug 18, 2021 | 32.65 | 32.75 | 32.14 | 32.48 | 141,806 | -0.24(-0.73%) |
Aug 17, 2021 | 32.72 | 32.88 | 32.48 | 32.72 | 132,023 | -0.23(-0.70%) |
Aug 16, 2021 | 32.92 | 32.99 | 31.95 | 32.95 | 176,075 | -0.27(-0.81%) |
Aug 13, 2021 | 33.91 | 33.91 | 32.67 | 33.22 | 134,601 | -0.75(-2.21%) |
Aug 12, 2021 | 34.49 | 34.85 | 33.79 | 33.97 | 166,739 | -0.46(-1.34%) |
Aug 11, 2021 | 36.06 | 36.07 | 34.34 | 34.43 | 213,229 | -1.45(-4.04%) |
Aug 10, 2021 | 37.19 | 39.99 | 35.71 | 35.88 | 507,492 | +3.29(+10.10%) |
Aug 09, 2021 | 32.32 | 32.76 | 32.32 | 32.59 | 237,526 | -0.02(-0.06%) |
Aug 06, 2021 | 33.09 | 33.15 | 32.41 | 32.61 | 230,467 | -0.20(-0.61%) |
Aug 05, 2021 | 32.55 | 33.19 | 32.21 | 32.81 | 238,095 | +0.16(+0.49%) |
Aug 04, 2021 | 31.33 | 32.65 | 31.10 | 32.65 | 374,941 | +1.07(+3.39%) |
Aug 03, 2021 | 31.73 | 31.83 | 30.96 | 31.58 | 218,740 | -0.21(-0.66%) |
Aug 02, 2021 | 32.49 | 32.54 | 31.76 | 31.79 | 175,249 | -0.58(-1.79%) |
Jul 30, 2021 | 32.41 | 32.71 | 32.10 | 32.37 | 139,215 | -0.27(-0.83%) |
Jul 29, 2021 | 32.41 | 32.93 | 32.23 | 32.64 | 184,320 | +0.36(+1.12%) |
Jul 28, 2021 | 32.27 | 32.48 | 31.90 | 32.28 | 352,116 | +0.28(+0.88%) |
Jul 27, 2021 | 31.66 | 32.03 | 31.00 | 32.00 | 238,053 | +0.09(+0.28%) |
Jul 26, 2021 | 31.99 | 32.27 | 31.70 | 31.91 | 106,714 | -0.08(-0.25%) |
Jul 23, 2021 | 32.63 | 32.63 | 31.65 | 31.99 | 121,443 | -0.22(-0.68%) |
Jul 22, 2021 | 33.14 | 33.14 | 31.85 | 32.21 | 194,912 | -0.74(-2.25%) |
Jul 21, 2021 | 33.18 | 33.36 | 32.77 | 32.95 | 150,983 | -0.03(-0.09%) |
Jul 20, 2021 | 32.49 | 33.54 | 32.31 | 32.98 | 247,881 | +0.51(+1.57%) |
Jul 19, 2021 | 32.61 | 33.34 | 32.05 | 32.47 | 179,868 | -0.59(-1.78%) |
Jul 16, 2021 | 33.33 | 33.81 | 32.85 | 33.06 | 132,980 | +0.01(+0.03%) |
Jul 15, 2021 | 33.20 | 33.30 | 32.61 | 33.05 | 141,271 | -0.24(-0.72%) |
Jul 14, 2021 | 34.39 | 34.39 | 33.21 | 33.29 | 148,410 | -0.94(-2.75%) |
Jul 13, 2021 | 33.63 | 34.46 | 33.54 | 34.23 | 142,930 | +0.32(+0.94%) |
Jul 12, 2021 | 33.58 | 34.21 | 32.79 | 33.91 | 132,712 | +0.54(+1.62%) |
Jul 09, 2021 | 33.21 | 33.63 | 32.58 | 33.37 | 471,328 | +0.03(+0.09%) |
Jul 08, 2021 | 32.45 | 33.53 | 32.02 | 33.34 | 250,717 | +0.29(+0.88%) |
Jul 07, 2021 | 33.88 | 34.05 | 32.54 | 33.05 | 192,651 | -0.63(-1.87%) |
Jul 06, 2021 | 34.40 | 34.40 | 33.48 | 33.68 | 150,213 | -0.86(-2.49%) |
Jul 02, 2021 | 34.97 | 35.07 | 34.52 | 34.54 | 78,865 | -0.27(-0.78%) |
Jul 01, 2021 | 34.22 | 35.24 | 34.10 | 34.81 | 174,726 | +0.54(+1.58%) |
Jun 30, 2021 | 35.45 | 35.45 | 34.27 | 34.27 | 116,093 | -1.27(-3.57%) |
Jun 29, 2021 | 36.02 | 36.02 | 35.04 | 35.54 | 119,580 | -0.41(-1.14%) |
Jun 28, 2021 | 35.59 | 36.56 | 35.59 | 35.95 | 111,320 | +0.60(+1.70%) |
Jun 25, 2021 | 35.87 | 36.12 | 35.22 | 35.35 | 495,978 | -0.51(-1.42%) |
Jun 24, 2021 | 35.41 | 36.08 | 35.15 | 35.86 | 143,776 | +0.90(+2.57%) |
Jun 23, 2021 | 35.04 | 35.34 | 34.68 | 34.96 | 114,544 | -0.08(-0.23%) |
Jun 22, 2021 | 35.06 | 35.16 | 34.52 | 35.04 | 95,140 | -0.13(-0.37%) |
Jun 21, 2021 | 35.20 | 35.50 | 34.49 | 35.17 | 116,989 | -0.09(-0.26%) |
Jun 18, 2021 | 35.42 | 35.92 | 34.80 | 35.26 | 185,939 | -0.30(-0.84%) |
Jun 17, 2021 | 34.85 | 35.71 | 34.72 | 35.56 | 124,632 | +0.81(+2.33%) |
Jun 16, 2021 | 34.92 | 35.25 | 34.28 | 34.75 | 200,849 | -0.19(-0.54%) |
Jun 15, 2021 | 35.51 | 35.51 | 34.64 | 34.94 | 132,646 | -0.59(-1.66%) |
Jun 14, 2021 | 34.79 | 35.78 | 34.29 | 35.53 | 140,304 | +1.03(+2.99%) |
Jun 11, 2021 | 34.68 | 34.74 | 34.19 | 34.50 | 91,369 | -0.06(-0.17%) |
Jun 10, 2021 | 33.53 | 34.57 | 33.53 | 34.56 | 166,698 | +0.82(+2.43%) |
Jun 09, 2021 | 34.00 | 34.42 | 33.56 | 33.74 | 122,706 | -0.14(-0.41%) |
Jun 08, 2021 | 33.14 | 34.36 | 33.14 | 33.88 | 149,781 | +0.93(+2.82%) |
Jun 07, 2021 | 33.43 | 33.48 | 32.76 | 32.95 | 184,018 | -0.42(-1.26%) |
Jun 04, 2021 | 33.28 | 33.73 | 33.00 | 33.37 | 139,688 | +0.12(+0.36%) |
Jun 03, 2021 | 33.99 | 34.28 | 33.13 | 33.25 | 144,417 | -0.92(-2.69%) |
Jun 02, 2021 | 34.58 | 34.62 | 33.47 | 34.17 | 235,218 | -0.27(-0.78%) |