Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.04 | 35.06 | 34.70 | 34.78 | 25,483 | -0.36(-1.02%) |
Aug 30, 2021 | 35.02 | 35.17 | 35.01 | 35.14 | 22,436 | +0.17(+0.49%) |
Aug 27, 2021 | 34.88 | 35.08 | 34.80 | 34.97 | 22,234 | +0.15(+0.43%) |
Aug 26, 2021 | 34.89 | 34.96 | 34.69 | 34.82 | 32,500 | -0.46(-1.30%) |
Aug 25, 2021 | 35.21 | 35.28 | 34.92 | 35.28 | 35,406 | -0.37(-1.04%) |
Aug 24, 2021 | 35.52 | 35.67 | 35.47 | 35.65 | 52,562 | +0.01(+0.03%) |
Aug 23, 2021 | 35.43 | 35.64 | 35.42 | 35.64 | 23,827 | +0.70(+2.02%) |
Aug 20, 2021 | 35.05 | 35.19 | 34.80 | 34.94 | 27,927 | +0.06(+0.16%) |
Aug 19, 2021 | 34.42 | 34.98 | 34.42 | 34.88 | 44,862 | -0.87(-2.43%) |
Aug 18, 2021 | 35.90 | 35.90 | 35.60 | 35.75 | 43,888 | +0.19(+0.53%) |
Aug 17, 2021 | 35.36 | 35.70 | 35.32 | 35.56 | 57,153 | +0.29(+0.82%) |
Aug 16, 2021 | 35.19 | 35.27 | 34.97 | 35.27 | 31,179 | +0.14(+0.40%) |
Aug 13, 2021 | 34.91 | 35.16 | 34.88 | 35.13 | 42,304 | +0.48(+1.39%) |
Aug 12, 2021 | 34.42 | 34.76 | 34.42 | 34.65 | 29,927 | +0.35(+1.04%) |
Aug 11, 2021 | 34.25 | 34.35 | 34.09 | 34.30 | 31,659 | +0.02(+0.07%) |
Aug 10, 2021 | 34.47 | 34.48 | 34.13 | 34.27 | 36,066 | -0.12(-0.35%) |
Aug 09, 2021 | 34.12 | 34.71 | 34.12 | 34.39 | 23,350 | +0.38(+1.12%) |
Aug 06, 2021 | 34.02 | 34.05 | 33.87 | 34.01 | 18,953 | -0.54(-1.56%) |
Aug 05, 2021 | 34.59 | 34.63 | 34.43 | 34.55 | 41,925 | +0.32(+0.93%) |
Aug 04, 2021 | 34.40 | 34.53 | 34.14 | 34.23 | 43,917 | +0.39(+1.15%) |
Aug 03, 2021 | 33.80 | 33.96 | 33.69 | 33.84 | 44,956 | +0.35(+1.05%) |
Aug 02, 2021 | 33.11 | 33.76 | 33.09 | 33.49 | 420,578 | +0.43(+1.30%) |
Jul 30, 2021 | 32.68 | 33.16 | 32.50 | 33.06 | 445,451 | +0.28(+0.85%) |
Jul 29, 2021 | 32.50 | 32.83 | 32.47 | 32.78 | 840,679 | +0.13(+0.41%) |
Jul 28, 2021 | 32.23 | 32.95 | 32.11 | 32.65 | 424,192 | +0.13(+0.38%) |
Jul 27, 2021 | 32.36 | 32.52 | 32.28 | 32.52 | 200,975 | +0.34(+1.06%) |
Jul 26, 2021 | 31.90 | 32.18 | 31.87 | 32.18 | 27,123 | -0.06(-0.19%) |
Jul 23, 2021 | 32.14 | 32.31 | 32.02 | 32.24 | 17,602 | -0.01(-0.03%) |
Jul 22, 2021 | 32.28 | 32.37 | 32.16 | 32.25 | 25,788 | +0.56(+1.77%) |
Jul 21, 2021 | 31.43 | 31.72 | 31.33 | 31.69 | 32,548 | +0.00(+0.00%) |
Jul 20, 2021 | 31.63 | 31.70 | 31.50 | 31.69 | 34,180 | +0.29(+0.92%) |
Jul 19, 2021 | 31.44 | 31.63 | 31.10 | 31.40 | 29,879 | -0.19(-0.60%) |
Jul 16, 2021 | 31.63 | 31.79 | 31.56 | 31.59 | 28,324 | -0.26(-0.82%) |
Jul 15, 2021 | 31.65 | 31.85 | 31.62 | 31.85 | 14,532 | +0.11(+0.35%) |
Jul 14, 2021 | 31.56 | 31.74 | 31.56 | 31.74 | 52,354 | -0.05(-0.16%) |
Jul 13, 2021 | 31.78 | 32.56 | 31.77 | 31.79 | 23,858 | -0.36(-1.12%) |
Jul 12, 2021 | 32.01 | 32.24 | 31.92 | 32.15 | 31,652 | +0.52(+1.64%) |
Jul 09, 2021 | 31.40 | 31.66 | 31.32 | 31.63 | 24,837 | +0.02(+0.06%) |
Jul 08, 2021 | 31.55 | 31.74 | 31.55 | 31.61 | 17,077 | -0.21(-0.66%) |
Jul 07, 2021 | 31.61 | 31.84 | 31.61 | 31.82 | 25,540 | +0.80(+2.59%) |
Jul 06, 2021 | 30.88 | 31.20 | 30.78 | 31.02 | 30,428 | +0.23(+0.73%) |
Jul 02, 2021 | 30.62 | 30.84 | 30.62 | 30.79 | 58,753 | +0.17(+0.56%) |
Jul 01, 2021 | 30.49 | 30.66 | 30.45 | 30.62 | 30,268 | -0.05(-0.17%) |
Jun 30, 2021 | 30.80 | 30.80 | 30.54 | 30.67 | 56,012 | -0.21(-0.67%) |
Jun 29, 2021 | 30.84 | 30.97 | 30.73 | 30.88 | 38,645 | -0.25(-0.80%) |
Jun 28, 2021 | 30.99 | 31.13 | 30.95 | 31.13 | 40,976 | +0.00(+0.02%) |
Jun 25, 2021 | 31.02 | 31.25 | 31.02 | 31.12 | 27,790 | +0.68(+2.25%) |
Jun 24, 2021 | 30.61 | 30.83 | 30.27 | 30.44 | 36,145 | +0.91(+3.08%) |
Jun 23, 2021 | 29.64 | 29.69 | 29.48 | 29.53 | 23,410 | -0.19(-0.64%) |
Jun 22, 2021 | 29.59 | 29.79 | 29.52 | 29.72 | 20,229 | +0.19(+0.64%) |
Jun 21, 2021 | 29.23 | 29.53 | 29.18 | 29.53 | 38,020 | -0.23(-0.77%) |
Jun 18, 2021 | 29.53 | 29.77 | 29.44 | 29.76 | 29,313 | +0.01(+0.05%) |
Jun 17, 2021 | 29.39 | 29.86 | 29.38 | 29.75 | 23,525 | +0.37(+1.26%) |
Jun 16, 2021 | 29.90 | 29.90 | 29.36 | 29.38 | 21,048 | -0.70(-2.34%) |
Jun 15, 2021 | 29.84 | 30.08 | 29.80 | 30.08 | 34,469 | +0.47(+1.59%) |
Jun 14, 2021 | 29.45 | 29.61 | 29.38 | 29.61 | 31,118 | +0.33(+1.13%) |
Jun 11, 2021 | 29.14 | 29.28 | 29.14 | 29.28 | 26,211 | +0.31(+1.07%) |
Jun 10, 2021 | 28.88 | 28.98 | 28.79 | 28.97 | 22,792 | +0.09(+0.31%) |
Jun 09, 2021 | 28.69 | 28.91 | 28.66 | 28.88 | 25,888 | +0.25(+0.88%) |
Jun 08, 2021 | 28.80 | 28.92 | 28.53 | 28.63 | 23,207 | -0.18(-0.63%) |
Jun 07, 2021 | 28.52 | 28.82 | 28.50 | 28.81 | 29,329 | +0.31(+1.09%) |
Jun 04, 2021 | 28.33 | 28.53 | 28.33 | 28.50 | 19,740 | +0.55(+1.97%) |
Jun 03, 2021 | 27.71 | 28.00 | 27.65 | 27.95 | 123,977 | +0.38(+1.36%) |
Jun 02, 2021 | 27.86 | 27.87 | 27.52 | 27.57 | 39,834 | -0.59(-2.08%) |