Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.12 | 32.14 | 31.98 | 32.02 | 185,687 | -0.11(-0.33%) |
Aug 30, 2021 | 32.10 | 32.20 | 32.10 | 32.12 | 90,402 | +0.00(+0.00%) |
Aug 27, 2021 | 32.01 | 32.15 | 31.96 | 32.12 | 104,276 | +0.19(+0.58%) |
Aug 26, 2021 | 32.08 | 32.08 | 31.89 | 31.94 | 136,196 | -0.15(-0.46%) |
Aug 25, 2021 | 32.04 | 32.14 | 31.94 | 32.08 | 125,358 | +0.04(+0.14%) |
Aug 24, 2021 | 32.14 | 32.14 | 32.02 | 32.04 | 270,637 | +0.00(+0.00%) |
Aug 23, 2021 | 31.97 | 32.08 | 31.93 | 32.04 | 132,837 | +0.18(+0.57%) |
Aug 20, 2021 | 31.72 | 31.91 | 31.67 | 31.86 | 132,590 | +0.17(+0.52%) |
Aug 19, 2021 | 31.55 | 31.77 | 31.52 | 31.69 | 124,859 | -0.05(-0.16%) |
Aug 18, 2021 | 32.11 | 32.20 | 31.72 | 31.74 | 173,867 | -0.38(-1.19%) |
Aug 17, 2021 | 32.18 | 32.27 | 31.92 | 32.13 | 180,742 | -0.14(-0.43%) |
Aug 16, 2021 | 32.12 | 32.27 | 31.94 | 32.27 | 128,517 | +0.15(+0.46%) |
Aug 13, 2021 | 32.19 | 32.19 | 32.08 | 32.12 | 186,199 | -0.03(-0.11%) |
Aug 12, 2021 | 32.17 | 32.17 | 32.04 | 32.15 | 155,028 | -0.01(-0.03%) |
Aug 11, 2021 | 32.04 | 32.16 | 32.01 | 32.16 | 120,558 | +0.19(+0.60%) |
Aug 10, 2021 | 31.94 | 31.98 | 31.82 | 31.97 | 148,597 | +0.15(+0.47%) |
Aug 09, 2021 | 31.94 | 31.94 | 31.79 | 31.82 | 218,020 | -0.10(-0.30%) |
Aug 06, 2021 | 31.95 | 32.08 | 31.87 | 31.92 | 211,464 | +0.07(+0.22%) |
Aug 05, 2021 | 31.81 | 31.85 | 31.75 | 31.85 | 136,961 | +0.11(+0.36%) |
Aug 04, 2021 | 31.85 | 31.90 | 31.71 | 31.74 | 238,692 | -0.23(-0.71%) |
Aug 03, 2021 | 31.82 | 31.96 | 31.70 | 31.96 | 174,802 | +0.17(+0.55%) |
Aug 02, 2021 | 31.98 | 32.04 | 31.77 | 31.79 | 122,425 | -0.07(-0.22%) |
Jul 30, 2021 | 31.87 | 32.18 | 31.85 | 31.86 | 119,556 | -0.06(-0.19%) |
Jul 29, 2021 | 31.92 | 31.97 | 31.87 | 31.92 | 125,820 | +0.13(+0.41%) |
Jul 28, 2021 | 31.99 | 31.99 | 31.70 | 31.79 | 227,553 | -0.11(-0.35%) |
Jul 27, 2021 | 31.95 | 31.95 | 31.62 | 31.90 | 170,508 | +0.06(+0.19%) |
Jul 26, 2021 | 31.70 | 31.83 | 31.67 | 31.84 | 181,052 | +0.03(+0.08%) |
Jul 23, 2021 | 31.67 | 31.82 | 31.64 | 31.81 | 128,955 | +0.18(+0.58%) |
Jul 22, 2021 | 31.58 | 31.67 | 31.46 | 31.63 | 121,756 | +0.05(+0.16%) |
Jul 21, 2021 | 31.47 | 31.58 | 31.44 | 31.58 | 152,322 | +0.23(+0.72%) |
Jul 20, 2021 | 31.02 | 31.42 | 30.93 | 31.35 | 162,221 | +0.44(+1.43%) |
Jul 19, 2021 | 31.18 | 31.18 | 30.73 | 30.91 | 286,557 | -0.52(-1.66%) |
Jul 16, 2021 | 31.83 | 31.83 | 31.40 | 31.43 | 160,959 | -0.27(-0.85%) |
Jul 15, 2021 | 31.61 | 31.70 | 31.55 | 31.70 | 104,313 | -0.03(-0.08%) |
Jul 14, 2021 | 31.70 | 31.79 | 31.61 | 31.72 | 286,512 | +0.10(+0.33%) |
Jul 13, 2021 | 31.67 | 31.69 | 31.56 | 31.62 | 195,392 | +0.01(+0.03%) |
Jul 12, 2021 | 31.58 | 31.66 | 31.44 | 31.61 | 124,704 | +0.03(+0.11%) |
Jul 09, 2021 | 31.45 | 31.59 | 31.39 | 31.58 | 124,548 | +0.32(+1.03%) |
Jul 08, 2021 | 31.14 | 31.30 | 31.04 | 31.26 | 212,120 | -0.24(-0.77%) |
Jul 07, 2021 | 31.34 | 31.50 | 31.26 | 31.50 | 139,149 | +0.16(+0.50%) |
Jul 06, 2021 | 31.50 | 31.50 | 31.13 | 31.34 | 114,260 | -0.16(-0.50%) |
Jul 02, 2021 | 31.32 | 31.52 | 31.26 | 31.50 | 100,414 | +0.19(+0.61%) |
Jul 01, 2021 | 31.20 | 31.31 | 31.20 | 31.31 | 220,762 | +0.16(+0.53%) |
Jun 30, 2021 | 30.94 | 31.15 | 30.94 | 31.14 | 128,655 | +0.18(+0.59%) |
Jun 29, 2021 | 31.02 | 31.06 | 30.92 | 30.96 | 109,943 | +0.04(+0.14%) |
Jun 28, 2021 | 31.25 | 31.25 | 30.83 | 30.92 | 114,627 | -0.15(-0.48%) |
Jun 25, 2021 | 30.76 | 31.07 | 30.76 | 31.07 | 109,787 | +0.41(+1.33%) |
Jun 24, 2021 | 30.75 | 30.75 | 30.60 | 30.66 | 177,123 | +0.09(+0.28%) |
Jun 23, 2021 | 30.72 | 30.72 | 30.56 | 30.57 | 112,532 | -0.08(-0.25%) |
Jun 22, 2021 | 30.57 | 30.69 | 30.44 | 30.65 | 271,318 | +0.12(+0.40%) |
Jun 21, 2021 | 30.25 | 30.56 | 30.19 | 30.53 | 382,512 | +0.43(+1.44%) |
Jun 18, 2021 | 30.36 | 30.36 | 30.05 | 30.10 | 231,501 | -0.44(-1.44%) |
Jun 17, 2021 | 30.73 | 30.73 | 30.36 | 30.54 | 278,261 | -0.21(-0.68%) |
Jun 16, 2021 | 31.03 | 31.03 | 30.65 | 30.75 | 183,994 | -0.21(-0.67%) |
Jun 15, 2021 | 31.03 | 31.03 | 30.89 | 30.95 | 160,289 | -0.03(-0.08%) |
Jun 14, 2021 | 31.07 | 31.07 | 30.81 | 30.98 | 170,776 | -0.02(-0.06%) |
Jun 11, 2021 | 31.03 | 31.07 | 30.86 | 31.00 | 129,901 | +0.00(+0.00%) |
Jun 10, 2021 | 31.02 | 31.13 | 30.94 | 31.00 | 112,920 | +0.07(+0.22%) |
Jun 09, 2021 | 31.06 | 31.06 | 30.92 | 30.93 | 113,544 | -0.07(-0.22%) |
Jun 08, 2021 | 31.09 | 31.10 | 30.88 | 31.00 | 267,093 | -0.04(-0.14%) |
Jun 07, 2021 | 31.20 | 31.20 | 30.98 | 31.04 | 137,640 | -0.11(-0.36%) |
Jun 04, 2021 | 31.15 | 31.17 | 31.06 | 31.15 | 237,097 | +0.11(+0.36%) |
Jun 03, 2021 | 30.97 | 31.08 | 30.82 | 31.04 | 108,215 | +0.03(+0.11%) |
Jun 02, 2021 | 30.97 | 31.03 | 30.94 | 31.01 | 159,773 | +0.04(+0.14%) |