Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 38.02 | 38.18 | 37.43 | 37.51 | 606,599 | -0.42(-1.10%) |
Aug 30, 2021 | 38.16 | 38.34 | 37.86 | 37.92 | 329,074 | -0.21(-0.56%) |
Aug 27, 2021 | 37.31 | 38.37 | 37.22 | 38.14 | 414,173 | +0.63(+1.68%) |
Aug 26, 2021 | 37.61 | 37.82 | 37.39 | 37.51 | 468,740 | +0.01(+0.02%) |
Aug 25, 2021 | 36.80 | 37.67 | 36.70 | 37.50 | 668,468 | +0.75(+2.04%) |
Aug 24, 2021 | 36.75 | 37.20 | 36.68 | 36.75 | 431,378 | +0.02(+0.05%) |
Aug 23, 2021 | 36.91 | 37.00 | 36.32 | 36.73 | 693,713 | +0.04(+0.10%) |
Aug 20, 2021 | 36.31 | 36.74 | 36.19 | 36.69 | 319,659 | +0.40(+1.10%) |
Aug 19, 2021 | 36.52 | 36.65 | 35.99 | 36.29 | 697,730 | -0.64(-1.73%) |
Aug 18, 2021 | 37.25 | 37.51 | 36.88 | 36.93 | 546,537 | -0.53(-1.41%) |
Aug 17, 2021 | 37.27 | 37.51 | 36.88 | 37.46 | 356,313 | -0.16(-0.42%) |
Aug 16, 2021 | 37.38 | 37.77 | 37.02 | 37.62 | 657,054 | -0.24(-0.64%) |
Aug 13, 2021 | 38.53 | 38.87 | 37.72 | 37.86 | 779,513 | -0.86(-2.23%) |
Aug 12, 2021 | 39.09 | 39.26 | 37.37 | 38.72 | 906,725 | -0.37(-0.95%) |
Aug 11, 2021 | 38.86 | 39.19 | 38.46 | 39.09 | 428,012 | +0.23(+0.60%) |
Aug 10, 2021 | 38.69 | 38.97 | 38.14 | 38.86 | 364,173 | +0.34(+0.89%) |
Aug 09, 2021 | 38.79 | 38.79 | 38.30 | 38.52 | 399,672 | -0.23(-0.60%) |
Aug 06, 2021 | 38.52 | 38.96 | 38.38 | 38.75 | 452,469 | +0.60(+1.58%) |
Aug 05, 2021 | 38.53 | 38.61 | 37.96 | 38.15 | 542,727 | -0.18(-0.46%) |
Aug 04, 2021 | 38.78 | 38.78 | 38.21 | 38.32 | 499,230 | -0.58(-1.50%) |
Aug 03, 2021 | 37.92 | 38.97 | 37.36 | 38.91 | 866,814 | +1.04(+2.74%) |
Aug 02, 2021 | 38.34 | 38.91 | 37.79 | 37.87 | 532,179 | -0.44(-1.14%) |
Jul 30, 2021 | 37.78 | 38.39 | 37.75 | 38.30 | 534,166 | +0.24(+0.63%) |
Jul 29, 2021 | 37.89 | 38.30 | 37.83 | 38.06 | 351,910 | +0.59(+1.58%) |
Jul 28, 2021 | 37.31 | 37.75 | 37.00 | 37.47 | 562,185 | +0.19(+0.52%) |
Jul 27, 2021 | 37.37 | 37.56 | 36.91 | 37.27 | 338,882 | -0.27(-0.72%) |
Jul 26, 2021 | 37.20 | 37.77 | 37.20 | 37.54 | 470,406 | +0.47(+1.28%) |
Jul 23, 2021 | 36.61 | 37.13 | 36.43 | 37.07 | 358,831 | +0.61(+1.68%) |
Jul 22, 2021 | 37.05 | 37.34 | 36.40 | 36.46 | 710,865 | -0.84(-2.26%) |
Jul 21, 2021 | 36.86 | 37.90 | 36.85 | 37.30 | 789,480 | +0.90(+2.47%) |
Jul 20, 2021 | 35.61 | 36.66 | 35.37 | 36.40 | 723,465 | +0.96(+2.72%) |
Jul 19, 2021 | 35.26 | 35.70 | 34.88 | 35.44 | 677,047 | -0.66(-1.82%) |
Jul 16, 2021 | 37.15 | 37.18 | 35.96 | 36.10 | 1,016,474 | -0.75(-2.04%) |
Jul 15, 2021 | 36.29 | 36.85 | 35.91 | 36.85 | 1,722,078 | +0.35(+0.97%) |
Jul 14, 2021 | 36.84 | 37.26 | 36.39 | 36.50 | 509,293 | +0.00(+0.00%) |
Jul 13, 2021 | 36.53 | 36.74 | 36.29 | 36.50 | 850,801 | -0.19(-0.53%) |
Jul 12, 2021 | 36.42 | 36.77 | 36.35 | 36.69 | 540,822 | +0.01(+0.03%) |
Jul 09, 2021 | 36.19 | 37.02 | 36.19 | 36.68 | 557,385 | +0.84(+2.35%) |
Jul 08, 2021 | 35.51 | 36.36 | 35.18 | 35.84 | 645,267 | -0.44(-1.20%) |
Jul 07, 2021 | 36.02 | 36.61 | 35.79 | 36.27 | 796,735 | +0.19(+0.51%) |
Jul 06, 2021 | 37.06 | 37.06 | 35.63 | 36.09 | 1,406,067 | -1.02(-2.75%) |
Jul 02, 2021 | 37.13 | 37.49 | 36.77 | 37.11 | 728,708 | -0.19(-0.52%) |
Jul 01, 2021 | 37.33 | 37.72 | 37.04 | 37.30 | 467,191 | +0.15(+0.40%) |
Jun 30, 2021 | 37.29 | 37.42 | 36.87 | 37.15 | 883,115 | -0.26(-0.69%) |
Jun 29, 2021 | 37.31 | 37.65 | 37.13 | 37.41 | 790,143 | +0.11(+0.30%) |
Jun 28, 2021 | 37.39 | 37.47 | 37.03 | 37.30 | 810,991 | -0.09(-0.25%) |
Jun 25, 2021 | 36.88 | 37.63 | 36.77 | 37.39 | 1,224,642 | +0.49(+1.33%) |
Jun 24, 2021 | 36.70 | 36.98 | 36.38 | 36.90 | 532,194 | +0.44(+1.22%) |
Jun 23, 2021 | 35.99 | 36.84 | 35.93 | 36.46 | 945,097 | +0.46(+1.29%) |
Jun 22, 2021 | 36.35 | 36.42 | 35.82 | 35.99 | 608,769 | -0.55(-1.50%) |
Jun 21, 2021 | 36.16 | 37.03 | 36.15 | 36.54 | 786,718 | +0.53(+1.47%) |
Jun 18, 2021 | 37.09 | 37.44 | 35.99 | 36.01 | 1,055,398 | -1.65(-4.38%) |
Jun 17, 2021 | 39.11 | 39.40 | 37.51 | 37.66 | 738,803 | -1.44(-3.67%) |
Jun 16, 2021 | 39.32 | 39.75 | 38.78 | 39.10 | 663,206 | -0.35(-0.89%) |
Jun 15, 2021 | 39.52 | 39.75 | 39.37 | 39.45 | 608,452 | +0.02(+0.05%) |
Jun 14, 2021 | 40.70 | 40.78 | 39.41 | 39.43 | 466,069 | -1.28(-3.14%) |
Jun 11, 2021 | 40.49 | 40.81 | 40.35 | 40.71 | 571,877 | +0.42(+1.04%) |
Jun 10, 2021 | 40.83 | 40.94 | 40.25 | 40.30 | 1,072,039 | -0.37(-0.91%) |
Jun 09, 2021 | 40.89 | 41.01 | 40.60 | 40.67 | 725,713 | -0.06(-0.16%) |
Jun 08, 2021 | 40.12 | 40.80 | 39.88 | 40.73 | 662,836 | +0.63(+1.57%) |
Jun 07, 2021 | 40.53 | 40.62 | 39.71 | 40.10 | 674,577 | -0.43(-1.07%) |
Jun 04, 2021 | 40.52 | 40.63 | 40.22 | 40.53 | 635,015 | +0.23(+0.57%) |
Jun 03, 2021 | 40.42 | 40.58 | 40.17 | 40.30 | 791,450 | -0.45(-1.11%) |
Jun 02, 2021 | 41.08 | 41.12 | 40.47 | 40.76 | 587,156 | -0.10(-0.25%) |