Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 34.27 | 34.85 | 33.94 | 34.32 | 230,931 | +0.21(+0.61%) |
Aug 30, 2021 | 35.04 | 35.04 | 34.09 | 34.11 | 123,853 | -0.82(-2.33%) |
Aug 27, 2021 | 34.31 | 35.04 | 34.12 | 34.93 | 326,913 | +0.85(+2.50%) |
Aug 26, 2021 | 34.62 | 34.84 | 34.03 | 34.08 | 126,509 | -0.63(-1.80%) |
Aug 25, 2021 | 35.06 | 35.10 | 34.60 | 34.70 | 179,286 | -0.07(-0.21%) |
Aug 24, 2021 | 34.85 | 35.17 | 34.71 | 34.78 | 250,713 | -0.07(-0.21%) |
Aug 23, 2021 | 34.67 | 35.09 | 34.47 | 34.85 | 77,998 | +0.34(+1.00%) |
Aug 20, 2021 | 34.05 | 35.00 | 33.80 | 34.50 | 121,847 | +0.46(+1.36%) |
Aug 19, 2021 | 34.19 | 34.42 | 33.82 | 34.04 | 173,753 | -0.43(-1.24%) |
Aug 18, 2021 | 34.87 | 35.12 | 34.36 | 34.47 | 102,278 | -0.55(-1.57%) |
Aug 17, 2021 | 35.04 | 35.15 | 34.55 | 35.02 | 118,806 | -0.21(-0.59%) |
Aug 16, 2021 | 35.02 | 35.68 | 34.95 | 35.22 | 163,135 | -0.13(-0.38%) |
Aug 13, 2021 | 35.24 | 35.42 | 34.68 | 35.36 | 104,442 | +0.04(+0.13%) |
Aug 12, 2021 | 35.90 | 36.02 | 35.20 | 35.31 | 71,315 | -0.37(-1.03%) |
Aug 11, 2021 | 34.79 | 35.68 | 34.68 | 35.68 | 108,701 | +0.88(+2.53%) |
Aug 10, 2021 | 34.55 | 35.08 | 34.31 | 34.80 | 118,144 | +0.29(+0.83%) |
Aug 09, 2021 | 34.69 | 34.88 | 34.35 | 34.51 | 139,005 | -0.18(-0.52%) |
Aug 06, 2021 | 34.33 | 34.80 | 34.13 | 34.69 | 154,099 | +0.70(+2.06%) |
Aug 05, 2021 | 33.46 | 34.13 | 33.46 | 33.99 | 135,624 | +0.73(+2.19%) |
Aug 04, 2021 | 33.93 | 34.30 | 33.19 | 33.26 | 146,278 | -1.15(-3.34%) |
Aug 03, 2021 | 34.63 | 34.99 | 33.82 | 34.41 | 341,388 | +0.10(+0.29%) |
Aug 02, 2021 | 33.78 | 35.30 | 33.78 | 34.31 | 330,973 | +0.80(+2.39%) |
Jul 30, 2021 | 34.49 | 34.98 | 33.12 | 33.52 | 334,209 | -1.09(-3.14%) |
Jul 29, 2021 | 36.16 | 37.05 | 34.43 | 34.60 | 181,975 | -0.66(-1.86%) |
Jul 28, 2021 | 35.81 | 36.12 | 34.89 | 35.26 | 210,029 | -0.25(-0.71%) |
Jul 27, 2021 | 35.46 | 35.80 | 35.00 | 35.51 | 274,593 | -0.05(-0.15%) |
Jul 26, 2021 | 35.91 | 36.25 | 35.34 | 35.56 | 171,785 | -0.07(-0.20%) |
Jul 23, 2021 | 35.75 | 35.75 | 35.23 | 35.64 | 106,898 | +0.22(+0.61%) |
Jul 22, 2021 | 36.65 | 36.65 | 35.39 | 35.42 | 171,125 | -1.20(-3.26%) |
Jul 21, 2021 | 37.10 | 37.57 | 36.35 | 36.61 | 728,291 | -0.13(-0.34%) |
Jul 20, 2021 | 35.83 | 37.26 | 35.83 | 36.74 | 211,663 | +0.81(+2.25%) |
Jul 19, 2021 | 35.52 | 36.48 | 35.34 | 35.93 | 147,423 | -0.57(-1.55%) |
Jul 16, 2021 | 37.76 | 37.82 | 36.44 | 36.50 | 101,916 | -0.80(-2.14%) |
Jul 15, 2021 | 37.29 | 37.67 | 37.02 | 37.30 | 114,345 | -0.21(-0.55%) |
Jul 14, 2021 | 37.98 | 38.17 | 37.41 | 37.50 | 125,112 | -0.24(-0.64%) |
Jul 13, 2021 | 38.58 | 38.81 | 37.71 | 37.75 | 106,633 | -1.07(-2.75%) |
Jul 12, 2021 | 38.06 | 39.08 | 38.03 | 38.82 | 151,653 | +0.34(+0.89%) |
Jul 09, 2021 | 37.59 | 38.55 | 37.30 | 38.47 | 274,405 | +1.43(+3.86%) |
Jul 08, 2021 | 36.88 | 37.62 | 36.30 | 37.05 | 201,626 | -0.54(-1.43%) |
Jul 07, 2021 | 37.44 | 38.20 | 37.11 | 37.59 | 216,254 | -0.16(-0.43%) |
Jul 06, 2021 | 38.53 | 38.53 | 37.13 | 37.75 | 158,466 | -0.69(-1.80%) |
Jul 02, 2021 | 39.71 | 39.71 | 38.43 | 38.44 | 153,875 | -1.29(-3.26%) |
Jul 01, 2021 | 39.93 | 39.99 | 39.52 | 39.73 | 195,158 | +0.22(+0.57%) |
Jun 30, 2021 | 38.83 | 39.89 | 38.83 | 39.51 | 155,728 | +0.62(+1.59%) |
Jun 29, 2021 | 39.09 | 39.53 | 38.74 | 38.89 | 124,213 | -0.35(-0.89%) |
Jun 28, 2021 | 40.08 | 40.08 | 38.57 | 39.24 | 288,660 | -1.01(-2.50%) |
Jun 25, 2021 | 40.35 | 40.85 | 39.75 | 40.24 | 834,303 | -0.16(-0.40%) |
Jun 24, 2021 | 40.07 | 40.42 | 39.38 | 40.41 | 149,976 | +0.74(+1.86%) |
Jun 23, 2021 | 39.85 | 40.24 | 39.59 | 39.67 | 146,859 | -0.19(-0.47%) |
Jun 22, 2021 | 39.94 | 40.04 | 39.27 | 39.86 | 163,990 | -0.29(-0.72%) |
Jun 21, 2021 | 38.91 | 40.29 | 38.91 | 40.15 | 234,451 | +1.67(+4.34%) |
Jun 18, 2021 | 38.82 | 39.24 | 38.26 | 38.47 | 453,825 | -0.81(-2.06%) |
Jun 17, 2021 | 40.46 | 40.55 | 39.18 | 39.28 | 202,664 | -1.16(-2.87%) |
Jun 16, 2021 | 40.78 | 41.04 | 40.21 | 40.44 | 155,962 | -0.43(-1.06%) |
Jun 15, 2021 | 40.45 | 40.88 | 39.98 | 40.87 | 178,618 | +0.40(+0.98%) |
Jun 14, 2021 | 40.89 | 41.01 | 40.38 | 40.48 | 148,196 | -0.61(-1.49%) |
Jun 11, 2021 | 41.23 | 41.57 | 40.92 | 41.09 | 122,940 | +0.04(+0.09%) |
Jun 10, 2021 | 41.57 | 41.72 | 40.95 | 41.05 | 101,893 | -0.32(-0.78%) |
Jun 09, 2021 | 41.07 | 41.67 | 40.91 | 41.38 | 164,482 | +0.27(+0.66%) |
Jun 08, 2021 | 41.28 | 41.46 | 41.08 | 41.11 | 136,005 | -0.19(-0.46%) |
Jun 07, 2021 | 40.82 | 41.44 | 40.67 | 41.30 | 125,835 | +0.43(+1.06%) |
Jun 04, 2021 | 41.10 | 41.10 | 40.41 | 40.87 | 105,525 | -0.12(-0.29%) |
Jun 03, 2021 | 41.13 | 41.13 | 40.62 | 40.98 | 111,675 | -0.25(-0.61%) |
Jun 02, 2021 | 41.79 | 41.81 | 41.08 | 41.23 | 151,751 | -0.68(-1.63%) |