Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.58 | 37.00 | 35.34 | 36.54 | 525,427 | +1.04(+2.93%) |
Aug 30, 2021 | 35.81 | 35.81 | 35.27 | 35.50 | 254,554 | -0.23(-0.64%) |
Aug 27, 2021 | 34.89 | 35.91 | 34.66 | 35.73 | 302,719 | +0.76(+2.17%) |
Aug 26, 2021 | 35.63 | 36.02 | 34.93 | 34.97 | 248,809 | -0.62(-1.74%) |
Aug 25, 2021 | 35.49 | 35.90 | 35.40 | 35.59 | 147,375 | +0.10(+0.28%) |
Aug 24, 2021 | 35.85 | 36.15 | 35.42 | 35.49 | 144,236 | -0.44(-1.22%) |
Aug 23, 2021 | 35.77 | 36.01 | 35.52 | 35.93 | 122,578 | +0.29(+0.81%) |
Aug 20, 2021 | 34.64 | 35.70 | 34.64 | 35.64 | 155,605 | +0.88(+2.53%) |
Aug 19, 2021 | 35.14 | 35.20 | 34.30 | 34.76 | 161,359 | -0.86(-2.41%) |
Aug 18, 2021 | 36.42 | 36.60 | 35.54 | 35.62 | 118,627 | -0.95(-2.60%) |
Aug 17, 2021 | 36.91 | 37.02 | 36.11 | 36.57 | 203,742 | -0.49(-1.32%) |
Aug 16, 2021 | 36.30 | 37.12 | 35.70 | 37.06 | 251,049 | +0.76(+2.09%) |
Aug 13, 2021 | 38.01 | 38.17 | 36.21 | 36.30 | 303,552 | -2.03(-5.30%) |
Aug 12, 2021 | 38.67 | 39.25 | 38.01 | 38.33 | 321,948 | -0.49(-1.26%) |
Aug 11, 2021 | 39.50 | 39.63 | 38.13 | 38.82 | 361,774 | +0.25(+0.65%) |
Aug 10, 2021 | 38.97 | 39.41 | 38.30 | 38.57 | 237,530 | -0.33(-0.85%) |
Aug 09, 2021 | 39.19 | 39.41 | 38.35 | 38.90 | 298,093 | -0.05(-0.13%) |
Aug 06, 2021 | 38.80 | 39.39 | 38.51 | 38.95 | 196,271 | +0.35(+0.91%) |
Aug 05, 2021 | 38.04 | 38.73 | 38.04 | 38.60 | 195,143 | +0.80(+2.12%) |
Aug 04, 2021 | 37.60 | 38.35 | 37.60 | 37.80 | 193,394 | -0.08(-0.21%) |
Aug 03, 2021 | 37.43 | 38.47 | 37.23 | 37.88 | 136,345 | +0.42(+1.12%) |
Aug 02, 2021 | 38.10 | 38.64 | 37.30 | 37.46 | 177,493 | -0.58(-1.52%) |
Jul 30, 2021 | 37.27 | 38.16 | 36.93 | 38.04 | 186,929 | +0.69(+1.85%) |
Jul 29, 2021 | 36.00 | 37.50 | 35.79 | 37.35 | 188,789 | +1.64(+4.59%) |
Jul 28, 2021 | 34.92 | 36.00 | 34.92 | 35.71 | 118,188 | +0.74(+2.12%) |
Jul 27, 2021 | 35.08 | 35.08 | 34.40 | 34.97 | 116,096 | -0.31(-0.88%) |
Jul 26, 2021 | 35.18 | 35.74 | 35.13 | 35.28 | 99,249 | +0.18(+0.51%) |
Jul 23, 2021 | 34.51 | 35.12 | 34.30 | 35.10 | 69,507 | +0.68(+1.98%) |
Jul 22, 2021 | 34.88 | 35.11 | 34.29 | 34.42 | 94,538 | -0.71(-2.02%) |
Jul 21, 2021 | 34.87 | 35.35 | 34.59 | 35.13 | 131,063 | +0.30(+0.86%) |
Jul 20, 2021 | 35.11 | 35.92 | 34.79 | 34.83 | 248,283 | -0.10(-0.29%) |
Jul 19, 2021 | 33.60 | 34.95 | 33.48 | 34.93 | 297,907 | +0.79(+2.31%) |
Jul 16, 2021 | 34.80 | 34.89 | 34.00 | 34.14 | 267,566 | -0.41(-1.19%) |
Jul 15, 2021 | 34.37 | 34.67 | 33.98 | 34.55 | 265,675 | +0.10(+0.29%) |
Jul 14, 2021 | 33.23 | 34.55 | 33.03 | 34.45 | 255,968 | +1.50(+4.55%) |
Jul 13, 2021 | 33.46 | 33.53 | 32.88 | 32.95 | 229,510 | -0.64(-1.91%) |
Jul 12, 2021 | 34.79 | 34.80 | 33.50 | 33.59 | 165,802 | -0.97(-2.81%) |
Jul 09, 2021 | 34.29 | 34.91 | 34.06 | 34.56 | 384,922 | +0.76(+2.25%) |
Jul 08, 2021 | 34.18 | 34.47 | 33.33 | 33.80 | 140,618 | -0.48(-1.40%) |
Jul 07, 2021 | 34.62 | 35.11 | 34.02 | 34.28 | 146,635 | -0.32(-0.92%) |
Jul 06, 2021 | 35.37 | 35.37 | 34.59 | 34.60 | 142,169 | -0.81(-2.29%) |
Jul 02, 2021 | 35.59 | 35.92 | 34.99 | 35.41 | 143,894 | -0.05(-0.14%) |
Jul 01, 2021 | 35.35 | 35.85 | 34.97 | 35.46 | 122,920 | +0.28(+0.80%) |
Jun 30, 2021 | 35.22 | 35.49 | 34.83 | 35.18 | 218,144 | -0.21(-0.59%) |
Jun 29, 2021 | 35.59 | 35.73 | 35.06 | 35.39 | 93,705 | -0.14(-0.39%) |
Jun 28, 2021 | 35.93 | 36.14 | 35.03 | 35.53 | 118,787 | -0.48(-1.33%) |
Jun 25, 2021 | 35.40 | 36.11 | 35.20 | 36.01 | 781,966 | +0.64(+1.81%) |
Jun 24, 2021 | 34.74 | 35.41 | 34.49 | 35.37 | 126,803 | +1.03(+3.00%) |
Jun 23, 2021 | 34.02 | 34.66 | 33.94 | 34.34 | 178,610 | +0.32(+0.94%) |
Jun 22, 2021 | 34.78 | 35.06 | 33.83 | 34.02 | 196,987 | -0.91(-2.61%) |
Jun 21, 2021 | 34.48 | 35.59 | 34.43 | 34.93 | 222,768 | +0.67(+1.96%) |
Jun 18, 2021 | 34.88 | 35.19 | 33.94 | 34.26 | 322,209 | -1.13(-3.19%) |
Jun 17, 2021 | 35.52 | 35.89 | 35.06 | 35.39 | 174,633 | -0.37(-1.03%) |
Jun 16, 2021 | 36.23 | 36.23 | 35.52 | 35.76 | 126,076 | -0.42(-1.16%) |
Jun 15, 2021 | 36.17 | 36.47 | 36.01 | 36.18 | 196,171 | -0.06(-0.17%) |
Jun 14, 2021 | 36.65 | 36.88 | 36.10 | 36.24 | 126,242 | -0.41(-1.12%) |
Jun 11, 2021 | 36.60 | 36.73 | 36.34 | 36.65 | 83,069 | +0.24(+0.66%) |
Jun 10, 2021 | 36.41 | 36.98 | 36.22 | 36.41 | 90,527 | +0.10(+0.28%) |
Jun 09, 2021 | 36.85 | 36.98 | 36.28 | 36.31 | 157,147 | -0.54(-1.47%) |
Jun 08, 2021 | 37.20 | 37.39 | 36.82 | 36.85 | 129,871 | -0.15(-0.41%) |
Jun 07, 2021 | 36.79 | 37.15 | 36.47 | 37.00 | 167,135 | +0.31(+0.84%) |
Jun 04, 2021 | 36.44 | 36.77 | 36.15 | 36.69 | 97,318 | +0.28(+0.77%) |
Jun 03, 2021 | 36.22 | 36.45 | 35.77 | 36.41 | 108,030 | +0.13(+0.36%) |
Jun 02, 2021 | 35.35 | 36.39 | 34.84 | 36.28 | 456,429 | +1.07(+3.04%) |