Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 35.05 | 37.69 | 34.90 | 35.70 | 211,181 | +0.27(+0.76%) |
Aug 30, 2021 | 33.33 | 36.44 | 33.01 | 35.43 | 159,840 | +2.19(+6.59%) |
Aug 27, 2021 | 33.50 | 36.24 | 33.04 | 33.24 | 107,263 | -0.21(-0.63%) |
Aug 26, 2021 | 32.14 | 35.12 | 31.66 | 33.45 | 94,346 | +1.38(+4.30%) |
Aug 25, 2021 | 32.08 | 33.50 | 31.11 | 32.07 | 36,631 | -0.17(-0.53%) |
Aug 24, 2021 | 33.35 | 34.32 | 30.67 | 32.24 | 97,594 | -0.96(-2.89%) |
Aug 23, 2021 | 28.72 | 33.54 | 28.10 | 33.20 | 179,536 | +4.58(+16.00%) |
Aug 20, 2021 | 28.01 | 28.88 | 27.05 | 28.62 | 75,629 | +0.67(+2.40%) |
Aug 19, 2021 | 28.68 | 28.83 | 27.74 | 27.95 | 142,465 | -0.95(-3.29%) |
Aug 18, 2021 | 28.59 | 29.22 | 28.07 | 28.90 | 78,599 | +0.44(+1.55%) |
Aug 17, 2021 | 28.12 | 29.00 | 27.50 | 28.46 | 110,485 | +0.17(+0.60%) |
Aug 16, 2021 | 28.51 | 29.04 | 28.11 | 28.29 | 54,909 | -0.30(-1.03%) |
Aug 13, 2021 | 28.94 | 29.02 | 28.53 | 28.59 | 41,736 | -0.34(-1.19%) |
Aug 12, 2021 | 29.25 | 29.65 | 28.76 | 28.93 | 31,130 | -0.46(-1.57%) |
Aug 11, 2021 | 29.92 | 30.49 | 29.20 | 29.39 | 60,443 | -0.70(-2.33%) |
Aug 10, 2021 | 30.53 | 30.89 | 29.87 | 30.09 | 51,908 | -0.18(-0.59%) |
Aug 09, 2021 | 29.97 | 30.77 | 29.91 | 30.27 | 35,787 | +0.32(+1.07%) |
Aug 06, 2021 | 30.17 | 30.90 | 29.40 | 29.95 | 144,491 | +0.07(+0.23%) |
Aug 05, 2021 | 29.49 | 30.48 | 29.15 | 29.88 | 87,010 | +0.47(+1.60%) |
Aug 04, 2021 | 29.81 | 30.21 | 29.40 | 29.41 | 148,253 | -0.24(-0.81%) |
Aug 03, 2021 | 30.60 | 31.15 | 29.50 | 29.65 | 633,668 | -1.27(-4.11%) |
Aug 02, 2021 | 31.10 | 32.24 | 30.42 | 30.92 | 127,301 | -0.68(-2.15%) |
Jul 30, 2021 | 31.20 | 32.25 | 30.15 | 31.60 | 66,429 | +0.41(+1.31%) |
Jul 29, 2021 | 33.00 | 33.38 | 30.73 | 31.19 | 80,385 | -1.50(-4.59%) |
Jul 28, 2021 | 34.33 | 34.53 | 32.32 | 32.69 | 46,892 | -1.49(-4.36%) |
Jul 27, 2021 | 34.20 | 35.39 | 32.90 | 34.18 | 187,335 | -0.28(-0.81%) |
Jul 26, 2021 | 35.40 | 36.54 | 33.56 | 34.46 | 91,488 | -0.85(-2.41%) |
Jul 23, 2021 | 35.20 | 36.99 | 32.90 | 35.31 | 384,536 | +0.40(+1.15%) |
Jul 22, 2021 | 34.84 | 35.17 | 34.70 | 34.91 | 55,622 | +0.09(+0.26%) |
Jul 21, 2021 | 34.42 | 35.23 | 34.20 | 34.82 | 80,254 | +0.32(+0.93%) |
Jul 20, 2021 | 34.83 | 35.22 | 33.81 | 34.50 | 557,855 | +0.00(+0.00%) |
Jul 19, 2021 | 33.89 | 35.44 | 33.50 | 34.50 | 341,572 | +0.49(+1.44%) |
Jul 16, 2021 | 34.00 | 35.17 | 33.05 | 34.01 | 128,250 | +0.06(+0.18%) |
Jul 15, 2021 | 33.50 | 35.01 | 33.00 | 33.95 | 262,559 | +0.13(+0.38%) |
Jul 14, 2021 | 33.50 | 35.46 | 31.80 | 33.82 | 444,369 | +0.95(+2.89%) |
Jul 13, 2021 | 34.88 | 34.88 | 31.30 | 32.87 | 1,026,621 | +1.29(+4.08%) |
Jul 12, 2021 | 31.77 | 32.45 | 31.10 | 31.58 | 94,721 | +0.47(+1.51%) |
Jul 09, 2021 | 31.44 | 31.44 | 30.72 | 31.11 | 18,885 | -0.04(-0.13%) |
Jul 08, 2021 | 30.88 | 31.88 | 30.31 | 31.15 | 58,761 | -0.26(-0.83%) |
Jul 07, 2021 | 31.98 | 31.98 | 30.30 | 31.41 | 62,822 | -0.59(-1.84%) |
Jul 06, 2021 | 31.75 | 32.00 | 31.20 | 32.00 | 168,111 | +0.07(+0.22%) |
Jul 02, 2021 | 31.01 | 31.97 | 29.80 | 31.93 | 97,332 | +0.91(+2.93%) |
Jul 01, 2021 | 29.86 | 31.92 | 29.78 | 31.02 | 42,040 | +0.66(+2.17%) |
Jun 30, 2021 | 29.38 | 31.23 | 29.38 | 30.36 | 28,858 | +0.28(+0.93%) |
Jun 29, 2021 | 30.38 | 30.41 | 29.21 | 30.08 | 24,792 | -0.09(-0.30%) |
Jun 28, 2021 | 31.09 | 31.86 | 30.00 | 30.17 | 35,520 | -0.87(-2.80%) |
Jun 25, 2021 | 31.36 | 31.73 | 29.93 | 31.04 | 33,621 | -0.21(-0.67%) |
Jun 24, 2021 | 29.60 | 31.36 | 29.41 | 31.25 | 67,985 | +1.83(+6.22%) |
Jun 23, 2021 | 29.72 | 30.20 | 29.13 | 29.42 | 25,247 | -0.27(-0.91%) |
Jun 22, 2021 | 29.21 | 29.78 | 28.60 | 29.69 | 95,031 | +0.39(+1.33%) |
Jun 21, 2021 | 29.18 | 29.90 | 28.26 | 29.30 | 43,197 | +0.55(+1.91%) |
Jun 18, 2021 | 29.40 | 29.95 | 28.01 | 28.75 | 391,403 | -0.94(-3.17%) |
Jun 17, 2021 | 29.59 | 30.18 | 28.70 | 29.69 | 17,081 | -0.01(-0.03%) |
Jun 16, 2021 | 29.67 | 29.97 | 29.00 | 29.70 | 16,344 | -0.35(-1.16%) |
Jun 15, 2021 | 29.84 | 30.16 | 29.21 | 30.05 | 53,654 | +0.26(+0.87%) |
Jun 14, 2021 | 30.08 | 30.08 | 29.02 | 29.79 | 61,778 | -0.21(-0.70%) |
Jun 11, 2021 | 29.33 | 30.06 | 29.33 | 30.00 | 43,764 | +0.48(+1.63%) |
Jun 10, 2021 | 29.50 | 30.08 | 29.50 | 29.52 | 49,030 | -0.48(-1.60%) |
Jun 09, 2021 | 30.00 | 30.38 | 29.68 | 30.00 | 58,338 | -0.10(-0.33%) |
Jun 08, 2021 | 29.96 | 30.40 | 29.09 | 30.10 | 27,552 | +0.26(+0.87%) |
Jun 07, 2021 | 29.44 | 30.19 | 29.44 | 29.84 | 76,603 | +0.40(+1.36%) |
Jun 04, 2021 | 29.20 | 29.72 | 28.75 | 29.44 | 17,453 | +0.52(+1.80%) |
Jun 03, 2021 | 29.00 | 29.65 | 28.31 | 28.92 | 27,032 | -0.08(-0.28%) |
Jun 02, 2021 | 29.88 | 29.90 | 28.60 | 29.00 | 15,294 | -0.77(-2.59%) |