Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.87 | 31.87 | 31.82 | 31.84 | 2,710 | +0.02(+0.05%) |
Aug 30, 2021 | 31.89 | 31.89 | 31.78 | 31.82 | 1,300 | -0.01(-0.03%) |
Aug 27, 2021 | 31.75 | 31.83 | 31.75 | 31.83 | 1,241 | +0.23(+0.72%) |
Aug 26, 2021 | 31.64 | 31.65 | 31.60 | 31.60 | 1,242 | -0.11(-0.35%) |
Aug 25, 2021 | 31.64 | 31.74 | 31.64 | 31.71 | 1,074 | +0.02(+0.06%) |
Aug 24, 2021 | 31.64 | 31.71 | 31.64 | 31.69 | 1,108 | +0.04(+0.13%) |
Aug 23, 2021 | 31.63 | 31.66 | 31.63 | 31.65 | 933 | +0.11(+0.36%) |
Aug 20, 2021 | 31.44 | 31.55 | 31.44 | 31.54 | 8,893 | +0.13(+0.40%) |
Aug 19, 2021 | 31.37 | 31.46 | 31.36 | 31.41 | 323,376 | -0.09(-0.29%) |
Aug 18, 2021 | 31.59 | 31.60 | 31.51 | 31.51 | 3,485 | -0.09(-0.29%) |
Aug 17, 2021 | 31.60 | 31.60 | 31.52 | 31.60 | 3,255 | -0.11(-0.34%) |
Aug 16, 2021 | 31.73 | 31.73 | 31.69 | 31.71 | 9,905 | -0.01(-0.04%) |
Aug 13, 2021 | 31.72 | 31.72 | 31.72 | 31.72 | 275 | +0.10(+0.32%) |
Aug 12, 2021 | 31.58 | 31.62 | 31.56 | 31.62 | 2,639 | -0.02(-0.06%) |
Aug 11, 2021 | 31.60 | 31.64 | 31.59 | 31.64 | 4,929 | +0.13(+0.42%) |
Aug 10, 2021 | 31.50 | 31.53 | 31.48 | 31.50 | 4,688 | +0.01(+0.02%) |
Aug 09, 2021 | 31.54 | 31.56 | 31.50 | 31.50 | 3,513 | -0.09(-0.27%) |
Aug 06, 2021 | 31.54 | 31.62 | 31.54 | 31.58 | 5,602 | -0.06(-0.20%) |
Aug 05, 2021 | 31.64 | 31.67 | 31.63 | 31.64 | 9,587 | +0.09(+0.28%) |
Aug 04, 2021 | 31.71 | 31.71 | 31.54 | 31.56 | 2,635 | -0.11(-0.36%) |
Aug 03, 2021 | 31.70 | 31.70 | 31.62 | 31.67 | 22,070 | +0.09(+0.28%) |
Aug 02, 2021 | 31.58 | 31.72 | 31.58 | 31.58 | 132,417 | +0.04(+0.11%) |
Jul 30, 2021 | 31.67 | 31.67 | 31.54 | 31.55 | 19,113 | -0.08(-0.25%) |
Jul 29, 2021 | 31.58 | 31.70 | 31.58 | 31.63 | 9,053 | +0.05(+0.15%) |
Jul 28, 2021 | 31.47 | 31.60 | 31.47 | 31.58 | 9,494 | +0.07(+0.22%) |
Jul 27, 2021 | 31.45 | 31.51 | 31.44 | 31.51 | 11,782 | +0.00(+0.00%) |
Jul 26, 2021 | 31.50 | 31.52 | 31.47 | 31.51 | 4,298 | +0.05(+0.17%) |
Jul 23, 2021 | 31.41 | 31.45 | 31.41 | 31.45 | 3,962 | +0.03(+0.10%) |
Jul 22, 2021 | 31.52 | 31.52 | 31.41 | 31.42 | 5,823 | -0.03(-0.11%) |
Jul 21, 2021 | 31.33 | 31.49 | 31.33 | 31.46 | 9,819 | +0.10(+0.32%) |
Jul 20, 2021 | 31.37 | 31.39 | 31.35 | 31.36 | 18,773 | +0.19(+0.62%) |
Jul 19, 2021 | 31.15 | 31.16 | 31.10 | 31.16 | 4,521 | -0.24(-0.76%) |
Jul 16, 2021 | 31.46 | 31.48 | 31.40 | 31.40 | 4,378 | -0.09(-0.30%) |
Jul 15, 2021 | 31.41 | 31.52 | 31.41 | 31.49 | 11,187 | -0.01(-0.03%) |
Jul 14, 2021 | 31.61 | 31.61 | 31.46 | 31.50 | 23,468 | +0.03(+0.11%) |
Jul 13, 2021 | 31.61 | 31.61 | 31.47 | 31.47 | 2,208 | -0.21(-0.67%) |
Jul 12, 2021 | 31.65 | 31.70 | 31.65 | 31.68 | 2,303 | +0.04(+0.11%) |
Jul 09, 2021 | 31.56 | 31.66 | 31.56 | 31.64 | 4,260 | +0.20(+0.63%) |
Jul 08, 2021 | 31.36 | 31.47 | 31.36 | 31.45 | 2,606 | -0.14(-0.44%) |
Jul 07, 2021 | 31.56 | 31.62 | 31.54 | 31.58 | 7,111 | +0.00(+0.00%) |
Jul 06, 2021 | 31.64 | 31.64 | 31.50 | 31.58 | 20,338 | -0.06(-0.18%) |
Jul 02, 2021 | 31.59 | 31.65 | 31.58 | 31.64 | 4,488 | +0.06(+0.18%) |
Jul 01, 2021 | 31.55 | 31.63 | 31.54 | 31.58 | 24,324 | +0.05(+0.15%) |
Jun 30, 2021 | 31.52 | 31.55 | 31.50 | 31.54 | 8,950 | +0.03(+0.08%) |
Jun 29, 2021 | 31.58 | 31.58 | 31.48 | 31.51 | 5,314 | -0.07(-0.23%) |
Jun 28, 2021 | 31.62 | 31.62 | 31.56 | 31.58 | 4,851 | -0.05(-0.16%) |
Jun 25, 2021 | 31.70 | 31.70 | 31.60 | 31.63 | 44,011 | +0.03(+0.08%) |
Jun 24, 2021 | 31.62 | 31.64 | 31.56 | 31.61 | 13,270 | +0.11(+0.36%) |
Jun 23, 2021 | 31.52 | 31.55 | 31.50 | 31.50 | 13,999 | -0.02(-0.06%) |
Jun 22, 2021 | 31.56 | 31.56 | 31.43 | 31.52 | 6,807 | -0.01(-0.03%) |
Jun 21, 2021 | 31.39 | 31.54 | 31.39 | 31.53 | 137,375 | +0.15(+0.49%) |
Jun 18, 2021 | 31.41 | 31.47 | 31.37 | 31.37 | 6,771 | -0.18(-0.56%) |
Jun 17, 2021 | 31.59 | 31.63 | 31.55 | 31.55 | 9,505 | -0.13(-0.41%) |
Jun 16, 2021 | 31.77 | 31.82 | 31.63 | 31.68 | 15,083 | -0.11(-0.35%) |
Jun 15, 2021 | 31.86 | 31.86 | 31.72 | 31.79 | 10,446 | -0.00(-0.01%) |
Jun 14, 2021 | 31.87 | 31.87 | 31.78 | 31.80 | 18,784 | -0.05(-0.16%) |
Jun 11, 2021 | 31.85 | 31.85 | 31.79 | 31.85 | 43,998 | -0.01(-0.02%) |
Jun 10, 2021 | 31.86 | 31.88 | 31.84 | 31.85 | 1,503 | +0.05(+0.16%) |
Jun 09, 2021 | 31.85 | 31.85 | 31.80 | 31.80 | 297,292 | +0.03(+0.09%) |
Jun 08, 2021 | 31.70 | 31.78 | 31.70 | 31.77 | 7,164 | +0.08(+0.24%) |
Jun 07, 2021 | 31.64 | 31.70 | 31.64 | 31.70 | 55,528 | +0.04(+0.14%) |
Jun 04, 2021 | 31.55 | 31.67 | 31.55 | 31.65 | 10,109 | +0.13(+0.41%) |
Jun 03, 2021 | 31.50 | 31.55 | 31.50 | 31.53 | 928 | -0.07(-0.21%) |
Jun 02, 2021 | 31.57 | 31.59 | 31.57 | 31.59 | 2,085 | +0.06(+0.20%) |