Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.97 | 30.41 | 29.78 | 30.35 | 269,079 | +0.39(+1.30%) |
Aug 30, 2021 | 30.37 | 30.64 | 29.66 | 29.96 | 282,950 | -0.24(-0.79%) |
Aug 27, 2021 | 30.08 | 31.25 | 29.74 | 30.20 | 292,169 | +0.37(+1.24%) |
Aug 26, 2021 | 30.65 | 31.63 | 29.77 | 29.83 | 253,716 | -0.97(-3.15%) |
Aug 25, 2021 | 30.89 | 31.71 | 30.59 | 30.80 | 161,094 | -0.62(-1.97%) |
Aug 24, 2021 | 30.75 | 31.62 | 30.53 | 31.42 | 171,088 | +0.66(+2.15%) |
Aug 23, 2021 | 28.15 | 31.24 | 27.91 | 30.76 | 328,828 | +2.31(+8.12%) |
Aug 20, 2021 | 28.31 | 29.33 | 28.11 | 28.45 | 252,086 | -0.07(-0.25%) |
Aug 19, 2021 | 31.11 | 31.78 | 25.01 | 28.52 | 865,496 | -3.93(-12.11%) |
Aug 18, 2021 | 34.44 | 34.50 | 32.30 | 32.45 | 286,290 | -1.87(-5.45%) |
Aug 17, 2021 | 33.50 | 34.32 | 32.70 | 34.32 | 357,245 | +0.50(+1.48%) |
Aug 16, 2021 | 34.37 | 34.94 | 33.34 | 33.82 | 760,789 | -0.41(-1.20%) |
Aug 13, 2021 | 34.72 | 35.14 | 33.52 | 34.23 | 303,765 | +0.01(+0.03%) |
Aug 12, 2021 | 34.30 | 35.16 | 33.75 | 34.22 | 1,285,480 | -0.23(-0.67%) |
Aug 11, 2021 | 34.64 | 34.86 | 33.71 | 34.45 | 355,253 | -0.19(-0.55%) |
Aug 10, 2021 | 35.45 | 35.75 | 34.49 | 34.64 | 478,210 | -0.78(-2.20%) |
Aug 09, 2021 | 36.17 | 36.89 | 34.52 | 35.42 | 234,208 | -1.16(-3.17%) |
Aug 06, 2021 | 36.64 | 37.05 | 35.93 | 36.58 | 244,760 | +0.13(+0.36%) |
Aug 05, 2021 | 36.19 | 37.00 | 35.63 | 36.45 | 444,494 | +0.02(+0.05%) |
Aug 04, 2021 | 33.89 | 37.32 | 33.61 | 36.43 | 588,216 | +2.32(+6.80%) |
Aug 03, 2021 | 34.74 | 35.09 | 33.20 | 34.11 | 356,669 | -0.29(-0.84%) |
Aug 02, 2021 | 34.69 | 35.33 | 34.35 | 34.40 | 295,832 | +0.39(+1.15%) |
Jul 30, 2021 | 34.82 | 35.48 | 33.25 | 34.01 | 298,644 | -0.84(-2.41%) |
Jul 29, 2021 | 36.03 | 36.03 | 34.48 | 34.85 | 435,636 | -0.81(-2.27%) |
Jul 28, 2021 | 34.35 | 36.09 | 33.65 | 35.66 | 384,361 | +1.43(+4.18%) |
Jul 27, 2021 | 34.80 | 36.02 | 32.95 | 34.23 | 474,108 | -0.65(-1.86%) |
Jul 26, 2021 | 36.38 | 36.42 | 34.30 | 34.88 | 327,011 | -1.42(-3.91%) |
Jul 23, 2021 | 34.27 | 36.35 | 33.91 | 36.30 | 119,180 | +2.14(+6.26%) |
Jul 22, 2021 | 35.53 | 35.97 | 33.93 | 34.16 | 384,742 | -1.36(-3.83%) |
Jul 21, 2021 | 35.53 | 36.12 | 35.03 | 35.52 | 437,764 | +0.05(+0.14%) |
Jul 20, 2021 | 34.54 | 35.65 | 34.33 | 35.47 | 366,148 | +0.85(+2.46%) |
Jul 19, 2021 | 33.89 | 34.68 | 33.19 | 34.62 | 528,751 | +0.99(+2.94%) |
Jul 16, 2021 | 32.50 | 33.74 | 32.00 | 33.63 | 372,486 | +1.20(+3.70%) |
Jul 15, 2021 | 31.15 | 32.48 | 30.74 | 32.43 | 459,399 | +0.98(+3.12%) |
Jul 14, 2021 | 33.65 | 33.65 | 30.44 | 31.45 | 503,288 | -2.31(-6.84%) |
Jul 13, 2021 | 34.75 | 35.03 | 33.15 | 33.76 | 247,352 | -1.14(-3.27%) |
Jul 12, 2021 | 32.59 | 35.25 | 31.85 | 34.90 | 146,233 | +2.15(+6.56%) |
Jul 09, 2021 | 32.21 | 33.11 | 31.94 | 32.75 | 108,987 | +0.62(+1.93%) |
Jul 08, 2021 | 32.75 | 33.99 | 31.45 | 32.13 | 352,397 | -0.22(-0.68%) |
Jul 07, 2021 | 32.75 | 32.99 | 31.25 | 32.35 | 355,958 | -0.47(-1.43%) |
Jul 06, 2021 | 33.09 | 33.25 | 31.60 | 32.82 | 293,862 | -0.19(-0.58%) |
Jul 02, 2021 | 33.65 | 33.84 | 32.00 | 33.01 | 257,246 | -0.57(-1.70%) |
Jul 01, 2021 | 34.39 | 34.60 | 32.92 | 33.58 | 384,002 | -0.58(-1.70%) |
Jun 30, 2021 | 33.70 | 34.66 | 32.84 | 34.16 | 504,480 | +0.16(+0.47%) |
Jun 29, 2021 | 34.85 | 35.23 | 32.57 | 34.00 | 358,978 | -0.66(-1.90%) |
Jun 28, 2021 | 33.86 | 35.59 | 33.48 | 34.66 | 476,762 | +0.98(+2.91%) |
Jun 25, 2021 | 32.10 | 34.24 | 30.63 | 33.68 | 1,924,377 | +1.51(+4.69%) |
Jun 24, 2021 | 31.64 | 32.84 | 31.04 | 32.17 | 287,316 | +0.94(+3.01%) |
Jun 23, 2021 | 31.16 | 31.79 | 30.02 | 31.23 | 294,125 | +0.20(+0.64%) |
Jun 22, 2021 | 32.28 | 32.47 | 30.61 | 31.03 | 424,526 | -1.62(-4.96%) |
Jun 21, 2021 | 34.04 | 34.14 | 32.30 | 32.65 | 477,703 | -1.43(-4.20%) |
Jun 18, 2021 | 35.00 | 35.00 | 32.95 | 34.08 | 844,714 | -0.80(-2.29%) |
Jun 17, 2021 | 34.34 | 34.93 | 33.68 | 34.88 | 438,985 | +0.60(+1.75%) |
Jun 16, 2021 | 34.51 | 34.82 | 33.48 | 34.28 | 465,885 | -0.19(-0.55%) |
Jun 15, 2021 | 34.52 | 34.79 | 33.40 | 34.47 | 269,624 | +0.35(+1.03%) |
Jun 14, 2021 | 34.50 | 34.87 | 33.08 | 34.12 | 313,383 | -0.28(-0.81%) |
Jun 11, 2021 | 33.01 | 34.49 | 32.36 | 34.40 | 208,278 | +1.67(+5.10%) |
Jun 10, 2021 | 33.25 | 33.83 | 32.30 | 32.73 | 177,398 | -0.27(-0.82%) |
Jun 09, 2021 | 33.39 | 34.22 | 32.94 | 33.00 | 235,587 | -0.19(-0.57%) |
Jun 08, 2021 | 33.44 | 34.38 | 32.72 | 33.19 | 253,406 | -0.27(-0.81%) |
Jun 07, 2021 | 33.65 | 34.39 | 32.64 | 33.46 | 346,316 | +0.05(+0.15%) |
Jun 04, 2021 | 33.75 | 34.10 | 32.85 | 33.41 | 202,731 | -0.20(-0.60%) |
Jun 03, 2021 | 31.58 | 33.70 | 31.40 | 33.61 | 160,789 | +1.32(+4.09%) |
Jun 02, 2021 | 31.59 | 32.68 | 30.12 | 32.29 | 110,181 | +0.81(+2.57%) |