Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.93 | 31.01 | 30.31 | 30.68 | 1,046,742 | -0.44(-1.41%) |
Aug 30, 2021 | 31.96 | 32.04 | 31.09 | 31.12 | 855,035 | -0.68(-2.13%) |
Aug 27, 2021 | 31.30 | 32.16 | 31.05 | 31.80 | 1,312,432 | +0.81(+2.63%) |
Aug 26, 2021 | 31.30 | 31.54 | 30.92 | 30.98 | 677,146 | -0.32(-1.02%) |
Aug 25, 2021 | 30.66 | 31.62 | 30.47 | 31.30 | 744,250 | +0.57(+1.85%) |
Aug 24, 2021 | 30.13 | 31.06 | 30.13 | 30.74 | 703,295 | +0.93(+3.13%) |
Aug 23, 2021 | 29.27 | 30.19 | 28.94 | 29.80 | 1,039,871 | +1.13(+3.93%) |
Aug 20, 2021 | 28.67 | 29.07 | 28.38 | 28.68 | 1,319,944 | -0.06(-0.22%) |
Aug 19, 2021 | 29.55 | 29.86 | 28.68 | 28.74 | 1,052,683 | -1.49(-4.94%) |
Aug 18, 2021 | 30.59 | 30.84 | 30.21 | 30.23 | 563,809 | -0.60(-1.96%) |
Aug 17, 2021 | 30.62 | 31.04 | 30.23 | 30.84 | 561,501 | -0.18(-0.59%) |
Aug 16, 2021 | 30.98 | 31.15 | 30.22 | 31.02 | 946,992 | -0.56(-1.77%) |
Aug 13, 2021 | 31.27 | 31.77 | 31.27 | 31.58 | 540,392 | +0.27(+0.88%) |
Aug 12, 2021 | 31.63 | 31.90 | 30.80 | 31.30 | 627,700 | -0.33(-1.03%) |
Aug 11, 2021 | 31.22 | 31.69 | 30.71 | 31.63 | 757,995 | +0.77(+2.50%) |
Aug 10, 2021 | 30.50 | 31.05 | 30.49 | 30.86 | 963,562 | +0.25(+0.80%) |
Aug 09, 2021 | 30.35 | 30.85 | 29.99 | 30.61 | 650,529 | +0.03(+0.09%) |
Aug 06, 2021 | 30.59 | 30.79 | 30.19 | 30.59 | 566,594 | +0.60(+2.00%) |
Aug 05, 2021 | 29.97 | 30.52 | 29.96 | 29.99 | 924,599 | +0.27(+0.92%) |
Aug 04, 2021 | 30.92 | 31.08 | 29.70 | 29.71 | 1,012,012 | -1.33(-4.28%) |
Aug 03, 2021 | 31.14 | 31.22 | 29.89 | 31.04 | 1,616,023 | +0.58(+1.91%) |
Aug 02, 2021 | 30.59 | 31.62 | 30.25 | 30.46 | 1,340,593 | +0.24(+0.78%) |
Jul 30, 2021 | 30.27 | 31.62 | 30.03 | 30.22 | 2,115,587 | +0.29(+0.97%) |
Jul 29, 2021 | 29.88 | 30.39 | 29.68 | 29.93 | 993,351 | +0.28(+0.95%) |
Jul 28, 2021 | 29.36 | 29.94 | 28.82 | 29.65 | 779,119 | +0.32(+1.08%) |
Jul 27, 2021 | 28.90 | 29.43 | 28.41 | 29.33 | 1,044,190 | -0.01(-0.03%) |
Jul 26, 2021 | 29.05 | 29.66 | 29.05 | 29.34 | 1,043,489 | +0.33(+1.13%) |
Jul 23, 2021 | 29.31 | 29.46 | 28.65 | 29.01 | 590,655 | +0.03(+0.09%) |
Jul 22, 2021 | 29.39 | 29.44 | 28.86 | 28.99 | 737,013 | -0.39(-1.33%) |
Jul 21, 2021 | 29.36 | 30.02 | 29.34 | 29.38 | 1,030,186 | +0.18(+0.62%) |
Jul 20, 2021 | 28.16 | 29.39 | 28.06 | 29.19 | 1,571,184 | +1.13(+4.02%) |
Jul 19, 2021 | 27.89 | 28.49 | 27.57 | 28.07 | 1,618,753 | -0.86(-2.98%) |
Jul 16, 2021 | 30.89 | 31.00 | 28.83 | 28.93 | 1,555,105 | -1.77(-5.77%) |
Jul 15, 2021 | 30.48 | 31.15 | 30.39 | 30.70 | 847,196 | -0.19(-0.62%) |
Jul 14, 2021 | 31.13 | 31.98 | 30.85 | 30.89 | 744,304 | +0.14(+0.44%) |
Jul 13, 2021 | 31.77 | 31.85 | 30.65 | 30.76 | 1,096,140 | -0.95(-2.98%) |
Jul 12, 2021 | 30.97 | 31.98 | 30.69 | 31.70 | 784,739 | +0.28(+0.90%) |
Jul 09, 2021 | 30.99 | 31.71 | 30.66 | 31.42 | 1,046,737 | +1.15(+3.78%) |
Jul 08, 2021 | 29.99 | 30.82 | 29.76 | 30.28 | 1,169,936 | -0.53(-1.71%) |
Jul 07, 2021 | 30.69 | 31.52 | 30.54 | 30.80 | 1,176,508 | -0.04(-0.12%) |
Jul 06, 2021 | 32.27 | 32.49 | 30.65 | 30.84 | 1,609,489 | -1.46(-4.53%) |
Jul 02, 2021 | 32.05 | 32.59 | 31.54 | 32.30 | 816,693 | +0.07(+0.23%) |
Jul 01, 2021 | 32.13 | 32.67 | 31.84 | 32.23 | 1,328,295 | +0.60(+1.90%) |
Jun 30, 2021 | 31.43 | 31.98 | 31.29 | 31.63 | 1,711,692 | +0.26(+0.84%) |
Jun 29, 2021 | 31.58 | 32.06 | 31.05 | 31.37 | 1,068,259 | +0.29(+0.94%) |
Jun 28, 2021 | 31.68 | 31.72 | 30.90 | 31.08 | 1,229,841 | -0.65(-2.06%) |
Jun 25, 2021 | 32.38 | 32.99 | 31.55 | 31.73 | 4,082,126 | -0.46(-1.44%) |
Jun 24, 2021 | 31.65 | 32.54 | 31.23 | 32.19 | 1,458,651 | +0.96(+3.08%) |
Jun 23, 2021 | 31.19 | 31.71 | 30.78 | 31.23 | 1,356,028 | +0.05(+0.15%) |
Jun 22, 2021 | 30.70 | 31.44 | 30.30 | 31.18 | 1,741,872 | +0.69(+2.27%) |
Jun 21, 2021 | 30.34 | 30.89 | 30.22 | 30.49 | 1,062,424 | +0.64(+2.13%) |
Jun 18, 2021 | 30.77 | 31.05 | 29.52 | 29.86 | 2,264,793 | -1.19(-3.83%) |
Jun 17, 2021 | 33.08 | 33.24 | 30.29 | 31.05 | 2,373,869 | -2.21(-6.64%) |
Jun 16, 2021 | 33.41 | 33.61 | 32.98 | 33.26 | 831,027 | -0.20(-0.60%) |
Jun 15, 2021 | 33.09 | 33.48 | 32.66 | 33.46 | 904,157 | +0.46(+1.40%) |
Jun 14, 2021 | 33.88 | 34.18 | 32.74 | 32.99 | 1,344,668 | -1.01(-2.97%) |
Jun 11, 2021 | 34.17 | 34.49 | 33.71 | 34.00 | 999,318 | +0.21(+0.62%) |
Jun 10, 2021 | 34.71 | 35.13 | 33.78 | 33.79 | 1,176,179 | -0.64(-1.85%) |
Jun 09, 2021 | 34.98 | 35.33 | 33.90 | 34.43 | 1,344,390 | +0.96(+2.88%) |
Jun 08, 2021 | 32.92 | 33.76 | 32.13 | 33.47 | 1,400,352 | +0.40(+1.21%) |
Jun 07, 2021 | 33.82 | 34.06 | 32.76 | 33.07 | 1,323,938 | -0.74(-2.18%) |
Jun 04, 2021 | 34.07 | 34.07 | 33.35 | 33.80 | 973,195 | -0.01(-0.03%) |
Jun 03, 2021 | 33.54 | 34.04 | 32.98 | 33.81 | 1,234,094 | +0.05(+0.16%) |
Jun 02, 2021 | 34.08 | 34.26 | 33.40 | 33.76 | 1,218,795 | -0.21(-0.62%) |