Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.68 | 32.51 | 31.42 | 32.26 | 53,423 | +0.51(+1.61%) |
Aug 30, 2021 | 33.36 | 33.36 | 31.02 | 31.75 | 87,237 | -1.65(-4.94%) |
Aug 27, 2021 | 32.16 | 33.75 | 32.16 | 33.40 | 91,361 | +1.26(+3.92%) |
Aug 26, 2021 | 31.60 | 32.26 | 31.35 | 32.14 | 76,899 | +0.42(+1.32%) |
Aug 25, 2021 | 31.35 | 32.15 | 31.00 | 31.72 | 84,999 | +0.23(+0.73%) |
Aug 24, 2021 | 30.95 | 31.72 | 30.70 | 31.49 | 78,258 | +0.72(+2.34%) |
Aug 23, 2021 | 30.70 | 31.13 | 29.84 | 30.77 | 81,785 | +0.23(+0.75%) |
Aug 20, 2021 | 29.36 | 30.54 | 28.95 | 30.54 | 135,733 | +1.07(+3.63%) |
Aug 19, 2021 | 29.51 | 29.64 | 28.91 | 29.47 | 100,201 | -0.48(-1.60%) |
Aug 18, 2021 | 29.93 | 31.00 | 29.29 | 29.95 | 102,767 | +0.02(+0.07%) |
Aug 17, 2021 | 31.32 | 31.32 | 29.82 | 29.93 | 99,975 | -1.91(-6.00%) |
Aug 16, 2021 | 31.01 | 31.88 | 30.36 | 31.84 | 102,493 | +0.64(+2.05%) |
Aug 13, 2021 | 31.79 | 32.07 | 31.07 | 31.20 | 55,608 | -0.44(-1.39%) |
Aug 12, 2021 | 31.90 | 31.90 | 30.86 | 31.64 | 90,544 | -0.35(-1.09%) |
Aug 11, 2021 | 31.35 | 32.10 | 31.07 | 31.99 | 63,374 | +0.74(+2.37%) |
Aug 10, 2021 | 30.77 | 31.64 | 30.32 | 31.25 | 92,340 | +0.49(+1.59%) |
Aug 09, 2021 | 32.31 | 32.42 | 30.60 | 30.76 | 111,855 | -1.99(-6.08%) |
Aug 06, 2021 | 32.63 | 32.81 | 31.37 | 32.75 | 98,876 | +0.72(+2.25%) |
Aug 05, 2021 | 31.98 | 32.61 | 30.83 | 32.03 | 81,048 | +0.47(+1.49%) |
Aug 04, 2021 | 31.47 | 32.17 | 30.76 | 31.56 | 84,678 | -0.30(-0.94%) |
Aug 03, 2021 | 33.11 | 33.40 | 31.25 | 31.86 | 150,286 | -1.15(-3.48%) |
Aug 02, 2021 | 33.44 | 34.51 | 32.96 | 33.01 | 136,286 | +0.01(+0.03%) |
Jul 30, 2021 | 33.49 | 33.80 | 32.38 | 33.00 | 137,766 | -0.95(-2.80%) |
Jul 29, 2021 | 34.14 | 34.84 | 33.41 | 33.95 | 119,859 | +0.18(+0.53%) |
Jul 28, 2021 | 36.12 | 36.48 | 33.50 | 33.77 | 143,629 | -2.29(-6.35%) |
Jul 27, 2021 | 36.79 | 37.06 | 35.38 | 36.06 | 91,128 | -1.07(-2.88%) |
Jul 26, 2021 | 36.27 | 37.65 | 36.27 | 37.13 | 83,855 | +1.24(+3.46%) |
Jul 23, 2021 | 36.04 | 36.04 | 35.17 | 35.89 | 72,941 | +0.00(+0.00%) |
Jul 22, 2021 | 35.48 | 36.07 | 35.05 | 35.89 | 99,658 | +0.12(+0.34%) |
Jul 21, 2021 | 35.11 | 36.88 | 35.11 | 35.77 | 98,875 | +1.11(+3.20%) |
Jul 20, 2021 | 33.27 | 35.60 | 33.27 | 34.66 | 117,370 | +1.41(+4.24%) |
Jul 19, 2021 | 33.28 | 34.42 | 32.32 | 33.25 | 140,971 | -1.14(-3.31%) |
Jul 16, 2021 | 35.21 | 35.98 | 34.28 | 34.39 | 93,093 | -0.37(-1.06%) |
Jul 15, 2021 | 35.80 | 35.80 | 34.20 | 34.76 | 70,048 | -1.36(-3.77%) |
Jul 14, 2021 | 36.85 | 37.48 | 36.05 | 36.12 | 76,363 | -0.56(-1.53%) |
Jul 13, 2021 | 36.85 | 36.96 | 35.76 | 36.68 | 93,924 | -0.42(-1.13%) |
Jul 12, 2021 | 36.13 | 37.35 | 35.37 | 37.10 | 64,421 | +0.63(+1.73%) |
Jul 09, 2021 | 35.71 | 36.58 | 35.24 | 36.47 | 54,599 | +1.35(+3.84%) |
Jul 08, 2021 | 34.53 | 36.24 | 34.25 | 35.12 | 156,217 | -0.67(-1.87%) |
Jul 07, 2021 | 36.60 | 36.91 | 35.35 | 35.79 | 110,769 | -1.08(-2.93%) |
Jul 06, 2021 | 36.89 | 36.99 | 35.62 | 36.87 | 89,050 | -0.12(-0.32%) |
Jul 02, 2021 | 37.65 | 38.08 | 36.89 | 36.99 | 57,673 | -0.61(-1.62%) |
Jul 01, 2021 | 37.64 | 37.93 | 36.96 | 37.60 | 104,897 | +0.34(+0.91%) |
Jun 30, 2021 | 36.62 | 37.70 | 36.62 | 37.26 | 179,223 | +0.57(+1.55%) |
Jun 29, 2021 | 37.19 | 37.59 | 36.55 | 36.69 | 120,229 | -0.42(-1.13%) |
Jun 28, 2021 | 37.57 | 37.57 | 35.91 | 37.11 | 122,539 | -0.57(-1.51%) |
Jun 25, 2021 | 38.67 | 39.36 | 37.42 | 37.68 | 562,274 | -1.18(-3.04%) |
Jun 24, 2021 | 38.38 | 39.02 | 38.23 | 38.86 | 101,747 | +0.64(+1.67%) |
Jun 23, 2021 | 37.43 | 38.66 | 36.96 | 38.22 | 99,677 | +0.67(+1.78%) |
Jun 22, 2021 | 36.87 | 37.71 | 35.72 | 37.55 | 87,064 | +0.45(+1.21%) |
Jun 21, 2021 | 36.66 | 37.51 | 36.11 | 37.10 | 87,126 | +0.62(+1.70%) |
Jun 18, 2021 | 35.67 | 37.03 | 35.49 | 36.48 | 219,589 | +0.23(+0.63%) |
Jun 17, 2021 | 37.67 | 37.70 | 35.71 | 36.25 | 232,059 | -1.36(-3.62%) |
Jun 16, 2021 | 37.55 | 37.85 | 36.62 | 37.61 | 214,584 | +0.04(+0.11%) |
Jun 15, 2021 | 37.94 | 37.95 | 37.23 | 37.57 | 89,765 | -0.39(-1.03%) |
Jun 14, 2021 | 39.47 | 39.95 | 37.27 | 37.96 | 189,510 | -1.41(-3.58%) |
Jun 11, 2021 | 39.57 | 40.15 | 39.05 | 39.37 | 126,935 | +0.18(+0.46%) |
Jun 10, 2021 | 40.44 | 40.65 | 39.00 | 39.19 | 130,088 | -1.29(-3.19%) |
Jun 09, 2021 | 43.48 | 43.70 | 40.02 | 40.48 | 232,449 | -3.33(-7.60%) |
Jun 08, 2021 | 41.88 | 44.50 | 41.76 | 43.81 | 156,525 | +2.07(+4.96%) |
Jun 07, 2021 | 40.95 | 42.22 | 40.65 | 41.74 | 89,003 | +0.93(+2.28%) |
Jun 04, 2021 | 39.97 | 40.92 | 39.38 | 40.81 | 115,359 | +0.93(+2.33%) |
Jun 03, 2021 | 40.20 | 40.38 | 38.36 | 39.88 | 157,325 | -0.30(-0.75%) |
Jun 02, 2021 | 40.89 | 41.40 | 39.69 | 40.18 | 123,047 | -0.76(-1.86%) |