Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 36.60 | 37.59 | 36.37 | 36.37 | 2,785 | +0.12(+0.33%) |
Aug 30, 2021 | 36.42 | 37.17 | 36.25 | 36.25 | 4,823 | -0.92(-2.47%) |
Aug 27, 2021 | 36.17 | 37.17 | 36.17 | 37.17 | 4,371 | +1.43(+4.00%) |
Aug 26, 2021 | 36.36 | 36.46 | 35.74 | 35.74 | 3,093 | -0.38(-1.06%) |
Aug 25, 2021 | 36.08 | 36.80 | 35.46 | 36.12 | 6,861 | +0.08(+0.22%) |
Aug 24, 2021 | 35.93 | 36.30 | 35.89 | 36.05 | 3,966 | -0.24(-0.65%) |
Aug 23, 2021 | 36.69 | 36.69 | 36.19 | 36.28 | 1,971 | -0.03(-0.08%) |
Aug 20, 2021 | 36.27 | 36.31 | 36.17 | 36.31 | 2,141 | +0.24(+0.66%) |
Aug 19, 2021 | 35.71 | 36.40 | 35.44 | 36.08 | 20,050 | +0.08(+0.22%) |
Aug 18, 2021 | 36.15 | 37.43 | 36.00 | 36.00 | 13,210 | -0.34(-0.92%) |
Aug 17, 2021 | 35.96 | 36.87 | 35.96 | 36.33 | 15,695 | +0.00(+0.00%) |
Aug 16, 2021 | 36.04 | 36.41 | 35.84 | 36.33 | 12,005 | +0.28(+0.77%) |
Aug 13, 2021 | 36.35 | 37.27 | 36.06 | 36.06 | 10,346 | -0.44(-1.22%) |
Aug 12, 2021 | 35.77 | 36.75 | 35.71 | 36.50 | 12,713 | +0.39(+1.09%) |
Aug 11, 2021 | 35.53 | 36.35 | 35.53 | 36.10 | 13,264 | +0.71(+2.01%) |
Aug 10, 2021 | 35.19 | 35.99 | 35.15 | 35.39 | 38,120 | +0.26(+0.73%) |
Aug 09, 2021 | 35.23 | 35.97 | 34.63 | 35.14 | 24,082 | -0.29(-0.81%) |
Aug 06, 2021 | 36.63 | 36.73 | 34.95 | 35.42 | 21,602 | -0.72(-1.99%) |
Aug 05, 2021 | 37.04 | 37.18 | 35.26 | 36.14 | 19,035 | -0.85(-2.29%) |
Aug 04, 2021 | 37.49 | 38.24 | 36.44 | 36.99 | 30,939 | -0.88(-2.32%) |
Aug 03, 2021 | 37.76 | 37.99 | 37.44 | 37.87 | 11,574 | +0.34(+0.89%) |
Aug 02, 2021 | 37.71 | 38.02 | 37.25 | 37.54 | 19,033 | +0.36(+0.96%) |
Jul 30, 2021 | 38.08 | 38.27 | 37.18 | 37.18 | 10,069 | -0.88(-2.31%) |
Jul 29, 2021 | 37.80 | 38.42 | 37.80 | 38.06 | 7,202 | +0.10(+0.26%) |
Jul 28, 2021 | 37.12 | 38.57 | 37.12 | 37.96 | 12,160 | +0.70(+1.88%) |
Jul 27, 2021 | 36.68 | 37.46 | 36.29 | 37.26 | 11,827 | +0.53(+1.45%) |
Jul 26, 2021 | 36.80 | 37.14 | 36.65 | 36.73 | 12,247 | -0.13(-0.35%) |
Jul 23, 2021 | 36.85 | 37.41 | 36.57 | 36.85 | 9,659 | +0.01(+0.03%) |
Jul 22, 2021 | 38.15 | 38.15 | 36.84 | 36.84 | 22,480 | -1.15(-3.04%) |
Jul 21, 2021 | 37.54 | 38.47 | 37.44 | 38.00 | 16,941 | +1.01(+2.72%) |
Jul 20, 2021 | 37.67 | 37.67 | 36.89 | 36.99 | 10,830 | +0.26(+0.70%) |
Jul 19, 2021 | 37.72 | 37.72 | 35.88 | 36.74 | 18,839 | -1.24(-3.27%) |
Jul 16, 2021 | 38.97 | 38.97 | 37.98 | 37.98 | 7,373 | -0.57(-1.48%) |
Jul 15, 2021 | 38.09 | 39.01 | 38.08 | 38.55 | 8,987 | +0.14(+0.36%) |
Jul 14, 2021 | 39.14 | 39.14 | 38.13 | 38.41 | 12,817 | -0.55(-1.42%) |
Jul 13, 2021 | 38.97 | 39.16 | 38.22 | 38.97 | 17,017 | -0.08(-0.20%) |
Jul 12, 2021 | 38.54 | 39.56 | 38.31 | 39.04 | 11,511 | +0.58(+1.51%) |
Jul 09, 2021 | 37.33 | 38.53 | 37.31 | 38.46 | 7,460 | +1.40(+3.78%) |
Jul 08, 2021 | 37.07 | 37.89 | 36.50 | 37.06 | 19,143 | -0.38(-1.03%) |
Jul 07, 2021 | 37.37 | 37.81 | 37.14 | 37.45 | 10,270 | -0.22(-0.58%) |
Jul 06, 2021 | 38.92 | 38.92 | 37.54 | 37.66 | 12,895 | -1.13(-2.92%) |
Jul 02, 2021 | 39.06 | 39.54 | 38.17 | 38.80 | 16,866 | +0.03(+0.08%) |
Jul 01, 2021 | 38.47 | 38.93 | 38.14 | 38.77 | 10,837 | +0.43(+1.13%) |
Jun 30, 2021 | 38.82 | 39.09 | 38.33 | 38.33 | 12,042 | -0.47(-1.22%) |
Jun 29, 2021 | 38.84 | 40.00 | 38.34 | 38.81 | 8,769 | -0.29(-0.73%) |
Jun 28, 2021 | 40.20 | 40.20 | 38.82 | 39.09 | 12,253 | -0.42(-1.07%) |
Jun 25, 2021 | 38.48 | 40.38 | 38.24 | 39.52 | 42,733 | +0.99(+2.56%) |
Jun 24, 2021 | 37.93 | 38.61 | 37.60 | 38.53 | 9,653 | +0.77(+2.04%) |
Jun 23, 2021 | 37.23 | 37.79 | 36.61 | 37.76 | 16,662 | +0.53(+1.43%) |
Jun 22, 2021 | 37.57 | 37.77 | 36.89 | 37.23 | 20,801 | -0.83(-2.18%) |
Jun 21, 2021 | 36.68 | 38.83 | 36.46 | 38.06 | 40,082 | +1.41(+3.85%) |
Jun 18, 2021 | 36.50 | 36.99 | 36.35 | 36.65 | 26,487 | -0.22(-0.59%) |
Jun 17, 2021 | 37.49 | 38.05 | 36.86 | 36.86 | 8,703 | -0.51(-1.37%) |
Jun 16, 2021 | 37.39 | 37.98 | 37.23 | 37.38 | 13,068 | -0.24(-0.63%) |
Jun 15, 2021 | 37.34 | 38.08 | 37.26 | 37.61 | 11,127 | +0.07(+0.18%) |
Jun 14, 2021 | 38.00 | 38.00 | 37.20 | 37.55 | 15,615 | -0.41(-1.09%) |
Jun 11, 2021 | 37.97 | 38.18 | 37.31 | 37.96 | 13,857 | -0.13(-0.34%) |
Jun 10, 2021 | 38.00 | 38.63 | 37.21 | 38.09 | 11,103 | +0.00(+0.00%) |
Jun 09, 2021 | 38.11 | 38.61 | 37.60 | 38.09 | 13,772 | -0.09(-0.23%) |
Jun 08, 2021 | 37.89 | 38.36 | 37.45 | 38.18 | 14,675 | -0.14(-0.36%) |
Jun 07, 2021 | 39.22 | 39.22 | 37.40 | 38.31 | 30,629 | -0.75(-1.91%) |
Jun 04, 2021 | 38.36 | 39.23 | 38.28 | 39.06 | 16,528 | +0.51(+1.33%) |
Jun 03, 2021 | 36.50 | 39.17 | 36.50 | 38.55 | 47,152 | +1.53(+4.15%) |
Jun 02, 2021 | 36.90 | 37.42 | 36.50 | 37.01 | 9,711 | +0.12(+0.32%) |