Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.11 | 31.32 | 30.70 | 31.16 | 732,621 | +0.17(+0.53%) |
Aug 30, 2021 | 31.49 | 31.59 | 30.87 | 30.99 | 603,458 | -0.34(-1.08%) |
Aug 27, 2021 | 31.13 | 31.68 | 30.84 | 31.33 | 458,459 | +0.18(+0.58%) |
Aug 26, 2021 | 31.72 | 31.97 | 31.15 | 31.15 | 464,723 | -0.72(-2.26%) |
Aug 25, 2021 | 31.74 | 32.09 | 31.21 | 31.87 | 427,407 | +0.26(+0.83%) |
Aug 24, 2021 | 31.87 | 31.92 | 31.58 | 31.61 | 680,625 | -0.13(-0.41%) |
Aug 23, 2021 | 31.56 | 31.84 | 31.29 | 31.74 | 629,405 | +0.26(+0.83%) |
Aug 20, 2021 | 31.09 | 31.54 | 31.01 | 31.48 | 484,928 | +0.43(+1.37%) |
Aug 19, 2021 | 30.95 | 31.14 | 30.69 | 31.05 | 668,707 | +0.02(+0.08%) |
Aug 18, 2021 | 31.54 | 31.54 | 30.63 | 31.03 | 617,544 | -0.51(-1.61%) |
Aug 17, 2021 | 31.04 | 31.57 | 30.34 | 31.54 | 1,600,466 | +0.32(+1.02%) |
Aug 16, 2021 | 31.81 | 32.04 | 31.16 | 31.22 | 803,192 | -0.59(-1.87%) |
Aug 13, 2021 | 31.89 | 32.19 | 31.74 | 31.81 | 396,223 | -0.17(-0.53%) |
Aug 12, 2021 | 32.10 | 32.16 | 31.59 | 31.98 | 411,465 | -0.20(-0.61%) |
Aug 11, 2021 | 32.36 | 32.37 | 32.01 | 32.18 | 350,140 | -0.09(-0.28%) |
Aug 10, 2021 | 31.93 | 32.34 | 31.72 | 32.27 | 640,023 | +0.39(+1.23%) |
Aug 09, 2021 | 31.87 | 31.96 | 31.49 | 31.87 | 852,495 | +0.11(+0.36%) |
Aug 06, 2021 | 31.80 | 32.16 | 31.66 | 31.76 | 439,244 | -0.05(-0.15%) |
Aug 05, 2021 | 32.66 | 32.73 | 31.60 | 31.81 | 655,392 | -0.85(-2.61%) |
Aug 04, 2021 | 32.66 | 32.82 | 32.24 | 32.66 | 619,492 | -0.36(-1.09%) |
Aug 03, 2021 | 32.61 | 33.21 | 32.35 | 33.02 | 527,778 | +0.49(+1.51%) |
Aug 02, 2021 | 32.67 | 32.69 | 32.35 | 32.53 | 424,798 | -0.04(-0.13%) |
Jul 30, 2021 | 32.78 | 33.26 | 32.43 | 32.57 | 463,365 | -0.49(-1.49%) |
Jul 29, 2021 | 32.75 | 33.19 | 32.52 | 33.06 | 566,368 | +0.41(+1.25%) |
Jul 28, 2021 | 32.23 | 32.73 | 31.98 | 32.65 | 414,181 | +0.58(+1.81%) |
Jul 27, 2021 | 31.51 | 32.13 | 31.27 | 32.07 | 458,713 | +0.46(+1.45%) |
Jul 26, 2021 | 32.07 | 32.27 | 31.37 | 31.61 | 372,945 | -0.48(-1.48%) |
Jul 23, 2021 | 31.92 | 32.11 | 31.42 | 32.09 | 377,396 | +0.20(+0.62%) |
Jul 22, 2021 | 31.80 | 32.34 | 31.64 | 31.89 | 538,565 | +0.16(+0.52%) |
Jul 21, 2021 | 31.00 | 31.99 | 31.00 | 31.73 | 768,432 | +0.78(+2.51%) |
Jul 20, 2021 | 29.83 | 31.16 | 29.66 | 30.95 | 597,482 | +1.26(+4.25%) |
Jul 19, 2021 | 30.02 | 30.02 | 29.04 | 29.69 | 761,774 | -0.66(-2.19%) |
Jul 16, 2021 | 30.25 | 30.65 | 30.19 | 30.35 | 746,298 | +0.22(+0.73%) |
Jul 15, 2021 | 30.31 | 30.32 | 29.74 | 30.13 | 584,089 | -0.30(-1.00%) |
Jul 14, 2021 | 31.05 | 31.13 | 30.38 | 30.43 | 530,871 | -0.54(-1.75%) |
Jul 13, 2021 | 31.33 | 31.83 | 30.96 | 30.97 | 763,054 | +0.00(+0.00%) |
Jul 12, 2021 | 30.64 | 30.98 | 30.23 | 30.97 | 612,218 | +0.39(+1.29%) |
Jul 09, 2021 | 30.72 | 30.74 | 30.13 | 30.58 | 349,190 | -0.01(-0.03%) |
Jul 08, 2021 | 30.98 | 31.12 | 30.40 | 30.59 | 526,603 | -0.96(-3.04%) |
Jul 07, 2021 | 31.63 | 31.84 | 31.21 | 31.55 | 650,368 | +0.05(+0.16%) |
Jul 06, 2021 | 31.32 | 31.64 | 30.96 | 31.50 | 456,857 | +0.27(+0.87%) |
Jul 02, 2021 | 30.99 | 31.29 | 30.77 | 31.23 | 356,087 | +0.33(+1.06%) |
Jul 01, 2021 | 30.51 | 30.92 | 30.33 | 30.90 | 513,139 | +0.41(+1.34%) |
Jun 30, 2021 | 30.91 | 31.01 | 30.32 | 30.49 | 497,917 | -0.48(-1.56%) |
Jun 29, 2021 | 31.05 | 31.30 | 30.73 | 30.97 | 678,129 | -0.02(-0.05%) |
Jun 28, 2021 | 30.87 | 31.05 | 30.40 | 30.99 | 755,967 | +0.34(+1.10%) |
Jun 25, 2021 | 30.23 | 30.73 | 30.23 | 30.65 | 500,403 | +0.43(+1.41%) |
Jun 24, 2021 | 30.63 | 30.80 | 29.94 | 30.23 | 646,476 | -0.30(-0.99%) |
Jun 23, 2021 | 30.37 | 30.60 | 30.17 | 30.53 | 368,377 | +0.24(+0.78%) |
Jun 22, 2021 | 30.24 | 30.55 | 29.94 | 30.29 | 349,863 | +0.08(+0.27%) |
Jun 21, 2021 | 29.88 | 30.32 | 29.53 | 30.21 | 471,894 | +0.31(+1.04%) |
Jun 18, 2021 | 30.42 | 30.55 | 29.78 | 29.90 | 1,339,991 | -0.87(-2.82%) |
Jun 17, 2021 | 30.15 | 30.91 | 29.91 | 30.77 | 523,128 | +0.65(+2.15%) |
Jun 16, 2021 | 30.36 | 30.72 | 29.78 | 30.12 | 576,307 | -0.07(-0.22%) |
Jun 15, 2021 | 30.76 | 30.81 | 30.02 | 30.19 | 485,323 | -0.70(-2.28%) |
Jun 14, 2021 | 30.78 | 30.92 | 30.41 | 30.89 | 660,224 | +0.33(+1.07%) |
Jun 11, 2021 | 30.84 | 30.85 | 30.40 | 30.56 | 533,890 | -0.11(-0.35%) |
Jun 10, 2021 | 30.20 | 30.70 | 29.99 | 30.67 | 779,870 | +0.57(+1.88%) |
Jun 09, 2021 | 30.31 | 30.55 | 30.08 | 30.10 | 475,083 | -0.07(-0.24%) |
Jun 08, 2021 | 30.23 | 30.31 | 29.65 | 30.18 | 1,114,570 | +0.11(+0.38%) |
Jun 07, 2021 | 29.74 | 30.26 | 29.69 | 30.06 | 839,889 | +0.31(+1.05%) |
Jun 04, 2021 | 29.92 | 29.97 | 29.47 | 29.75 | 472,196 | +0.08(+0.28%) |
Jun 03, 2021 | 29.73 | 30.00 | 29.47 | 29.67 | 517,032 | -0.35(-1.17%) |
Jun 02, 2021 | 29.50 | 30.38 | 29.27 | 30.02 | 1,387,202 | +0.40(+1.36%) |