Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.86 | 32.86 | 32.64 | 32.77 | 12,090 | -0.11(-0.33%) |
Aug 30, 2021 | 32.84 | 32.93 | 32.84 | 32.88 | 13,405 | +0.08(+0.23%) |
Aug 27, 2021 | 32.59 | 32.84 | 32.59 | 32.81 | 4,298 | +0.30(+0.94%) |
Aug 26, 2021 | 32.55 | 32.59 | 32.45 | 32.50 | 5,843 | -0.13(-0.39%) |
Aug 25, 2021 | 32.59 | 32.63 | 32.58 | 32.63 | 7,609 | -0.05(-0.15%) |
Aug 24, 2021 | 32.67 | 32.77 | 32.64 | 32.68 | 6,983 | -0.14(-0.43%) |
Aug 23, 2021 | 32.70 | 32.83 | 32.70 | 32.82 | 5,642 | +0.23(+0.69%) |
Aug 20, 2021 | 32.40 | 32.59 | 32.40 | 32.59 | 5,745 | +0.15(+0.46%) |
Aug 19, 2021 | 32.30 | 32.45 | 32.26 | 32.45 | 12,790 | -0.29(-0.88%) |
Aug 18, 2021 | 32.85 | 32.92 | 32.71 | 32.73 | 4,755 | -0.21(-0.62%) |
Aug 17, 2021 | 32.94 | 32.95 | 32.75 | 32.94 | 6,334 | -0.09(-0.28%) |
Aug 16, 2021 | 32.93 | 33.06 | 32.84 | 33.03 | 10,612 | -0.01(-0.03%) |
Aug 13, 2021 | 32.95 | 33.17 | 32.95 | 33.05 | 53,325 | +0.21(+0.63%) |
Aug 12, 2021 | 32.82 | 32.85 | 32.79 | 32.84 | 6,146 | +0.07(+0.23%) |
Aug 11, 2021 | 32.71 | 32.79 | 32.71 | 32.76 | 8,370 | +0.18(+0.55%) |
Aug 10, 2021 | 32.52 | 32.59 | 32.49 | 32.58 | 9,105 | +0.08(+0.25%) |
Aug 09, 2021 | 32.47 | 32.50 | 32.45 | 32.50 | 9,436 | +0.06(+0.19%) |
Aug 06, 2021 | 32.49 | 32.49 | 32.40 | 32.44 | 5,134 | -0.23(-0.70%) |
Aug 05, 2021 | 32.66 | 32.71 | 32.66 | 32.67 | 6,284 | +0.05(+0.14%) |
Aug 04, 2021 | 32.74 | 32.74 | 32.61 | 32.62 | 7,827 | -0.07(-0.20%) |
Aug 03, 2021 | 32.57 | 32.69 | 32.54 | 32.69 | 8,960 | +0.28(+0.86%) |
Aug 02, 2021 | 32.45 | 32.49 | 32.41 | 32.41 | 4,658 | +0.14(+0.43%) |
Jul 30, 2021 | 32.37 | 32.37 | 32.23 | 32.27 | 1,760 | -0.11(-0.34%) |
Jul 29, 2021 | 32.36 | 32.44 | 32.36 | 32.38 | 3,439 | +0.21(+0.65%) |
Jul 28, 2021 | 31.94 | 32.19 | 31.94 | 32.17 | 2,628 | +0.17(+0.52%) |
Jul 27, 2021 | 31.90 | 32.01 | 31.88 | 32.01 | 10,438 | -0.03(-0.09%) |
Jul 26, 2021 | 31.92 | 32.03 | 31.92 | 32.03 | 2,532 | +0.11(+0.34%) |
Jul 23, 2021 | 31.87 | 31.97 | 31.85 | 31.93 | 2,385 | +0.29(+0.93%) |
Jul 22, 2021 | 31.71 | 31.71 | 31.52 | 31.63 | 1,412 | -0.09(-0.29%) |
Jul 21, 2021 | 31.45 | 31.73 | 31.45 | 31.73 | 2,163 | +0.39(+1.25%) |
Jul 20, 2021 | 31.02 | 31.33 | 31.02 | 31.33 | 9,428 | +0.16(+0.51%) |
Jul 19, 2021 | 31.17 | 31.17 | 31.01 | 31.17 | 7,873 | -0.48(-1.52%) |
Jul 16, 2021 | 31.82 | 31.91 | 31.65 | 31.66 | 9,852 | -0.17(-0.54%) |
Jul 15, 2021 | 31.87 | 31.87 | 31.70 | 31.83 | 2,726 | -0.21(-0.67%) |
Jul 14, 2021 | 31.96 | 32.10 | 31.96 | 32.04 | 6,378 | +0.08(+0.26%) |
Jul 13, 2021 | 32.01 | 32.07 | 31.95 | 31.96 | 3,436 | -0.18(-0.55%) |
Jul 12, 2021 | 32.02 | 32.14 | 31.96 | 32.14 | 8,675 | +0.24(+0.75%) |
Jul 09, 2021 | 31.68 | 31.93 | 31.68 | 31.90 | 1,038 | +0.45(+1.43%) |
Jul 08, 2021 | 31.35 | 31.46 | 31.29 | 31.45 | 12,799 | -0.38(-1.19%) |
Jul 07, 2021 | 31.65 | 31.83 | 31.65 | 31.83 | 7,529 | +0.30(+0.95%) |
Jul 06, 2021 | 31.70 | 31.70 | 31.42 | 31.53 | 5,431 | -0.09(-0.30%) |
Jul 02, 2021 | 31.50 | 31.66 | 31.50 | 31.62 | 2,055 | +0.05(+0.15%) |
Jul 01, 2021 | 31.51 | 31.58 | 31.44 | 31.58 | 4,758 | +0.10(+0.33%) |
Jun 30, 2021 | 31.57 | 31.57 | 31.31 | 31.47 | 47,823 | -0.23(-0.71%) |
Jun 29, 2021 | 31.70 | 31.73 | 31.66 | 31.70 | 40,802 | -0.03(-0.08%) |
Jun 28, 2021 | 31.78 | 31.78 | 31.69 | 31.73 | 4,966 | -0.06(-0.18%) |
Jun 25, 2021 | 31.78 | 31.78 | 31.74 | 31.78 | 2,597 | +0.06(+0.18%) |
Jun 24, 2021 | 31.67 | 31.73 | 31.63 | 31.73 | 8,140 | +0.25(+0.79%) |
Jun 23, 2021 | 31.53 | 31.53 | 31.44 | 31.48 | 7,330 | -0.18(-0.56%) |
Jun 22, 2021 | 31.54 | 31.70 | 31.54 | 31.65 | 8,431 | -0.02(-0.06%) |
Jun 21, 2021 | 31.37 | 31.68 | 31.37 | 31.67 | 5,467 | +0.41(+1.30%) |
Jun 18, 2021 | 31.35 | 31.35 | 31.20 | 31.27 | 8,904 | -0.53(-1.66%) |
Jun 17, 2021 | 31.74 | 31.83 | 31.62 | 31.79 | 9,633 | -0.26(-0.81%) |
Jun 16, 2021 | 32.35 | 32.37 | 32.02 | 32.05 | 16,573 | -0.26(-0.80%) |
Jun 15, 2021 | 32.30 | 32.32 | 32.27 | 32.31 | 3,662 | +0.01(+0.03%) |
Jun 14, 2021 | 32.18 | 32.30 | 32.13 | 32.30 | 13,495 | +0.16(+0.48%) |
Jun 11, 2021 | 32.06 | 32.15 | 32.04 | 32.15 | 25,799 | +0.08(+0.26%) |
Jun 10, 2021 | 32.08 | 32.08 | 31.99 | 32.06 | 4,234 | +0.08(+0.25%) |
Jun 09, 2021 | 32.04 | 32.06 | 31.98 | 31.98 | 9,893 | +0.00(+0.02%) |
Jun 08, 2021 | 32.07 | 32.07 | 31.94 | 31.98 | 10,451 | -0.01(-0.03%) |
Jun 07, 2021 | 31.88 | 31.99 | 31.85 | 31.99 | 6,126 | +0.21(+0.65%) |
Jun 04, 2021 | 31.70 | 31.79 | 31.66 | 31.78 | 2,641 | +0.27(+0.84%) |
Jun 03, 2021 | 31.44 | 31.51 | 31.43 | 31.51 | 11,795 | -0.15(-0.47%) |
Jun 02, 2021 | 31.62 | 31.71 | 31.62 | 31.66 | 2,380 | -0.03(-0.09%) |