Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.17 | 29.28 | 28.84 | 28.91 | 63,915 | -0.13(-0.45%) |
Aug 30, 2021 | 29.11 | 29.39 | 28.89 | 29.04 | 80,655 | -0.02(-0.07%) |
Aug 27, 2021 | 28.21 | 29.10 | 28.20 | 29.06 | 76,270 | +1.01(+3.60%) |
Aug 26, 2021 | 28.28 | 28.39 | 27.99 | 28.05 | 51,609 | -0.18(-0.64%) |
Aug 25, 2021 | 27.94 | 28.29 | 27.61 | 28.23 | 90,150 | +0.33(+1.18%) |
Aug 24, 2021 | 27.16 | 27.94 | 27.05 | 27.90 | 144,690 | +0.73(+2.69%) |
Aug 23, 2021 | 27.30 | 27.60 | 27.09 | 27.17 | 81,437 | -0.02(-0.07%) |
Aug 20, 2021 | 26.94 | 27.47 | 26.94 | 27.19 | 96,489 | +0.13(+0.48%) |
Aug 19, 2021 | 27.18 | 27.98 | 26.87 | 27.06 | 91,104 | -0.36(-1.31%) |
Aug 18, 2021 | 27.70 | 28.38 | 27.39 | 27.42 | 57,035 | -0.30(-1.08%) |
Aug 17, 2021 | 27.43 | 28.01 | 26.85 | 27.72 | 97,636 | +0.19(+0.69%) |
Aug 16, 2021 | 28.40 | 28.40 | 27.47 | 27.53 | 71,151 | -1.00(-3.51%) |
Aug 13, 2021 | 28.98 | 28.98 | 28.23 | 28.53 | 212,322 | -0.32(-1.11%) |
Aug 12, 2021 | 28.53 | 29.31 | 28.53 | 28.85 | 128,815 | +0.32(+1.12%) |
Aug 11, 2021 | 29.87 | 29.87 | 28.48 | 28.53 | 163,196 | -0.99(-3.35%) |
Aug 10, 2021 | 30.50 | 30.53 | 29.25 | 29.52 | 200,235 | -0.99(-3.24%) |
Aug 09, 2021 | 31.09 | 31.50 | 30.51 | 30.51 | 69,389 | -0.49(-1.58%) |
Aug 06, 2021 | 30.96 | 32.11 | 30.80 | 31.00 | 97,857 | +0.24(+0.78%) |
Aug 05, 2021 | 30.53 | 31.13 | 30.37 | 30.76 | 47,367 | +0.37(+1.22%) |
Aug 04, 2021 | 30.46 | 31.11 | 30.05 | 30.39 | 70,998 | -0.31(-1.01%) |
Aug 03, 2021 | 31.30 | 31.30 | 30.24 | 30.70 | 96,940 | -0.48(-1.54%) |
Aug 02, 2021 | 32.01 | 32.32 | 30.88 | 31.18 | 77,568 | -0.74(-2.32%) |
Jul 30, 2021 | 31.70 | 32.23 | 31.60 | 31.92 | 59,623 | +0.07(+0.22%) |
Jul 29, 2021 | 31.65 | 32.01 | 31.48 | 31.85 | 30,483 | +0.42(+1.34%) |
Jul 28, 2021 | 31.36 | 31.75 | 31.21 | 31.43 | 47,390 | +0.24(+0.77%) |
Jul 27, 2021 | 31.41 | 31.91 | 30.77 | 31.19 | 68,469 | -0.59(-1.86%) |
Jul 26, 2021 | 32.34 | 32.34 | 31.55 | 31.78 | 40,051 | -0.35(-1.09%) |
Jul 23, 2021 | 32.08 | 32.26 | 31.43 | 32.13 | 30,888 | +0.33(+1.04%) |
Jul 22, 2021 | 32.16 | 32.29 | 31.50 | 31.80 | 36,044 | -0.41(-1.27%) |
Jul 21, 2021 | 31.58 | 32.27 | 31.34 | 32.21 | 59,267 | +0.85(+2.71%) |
Jul 20, 2021 | 30.46 | 31.96 | 30.46 | 31.36 | 106,828 | +1.06(+3.50%) |
Jul 19, 2021 | 30.32 | 31.07 | 29.78 | 30.30 | 92,173 | -0.72(-2.32%) |
Jul 16, 2021 | 31.23 | 31.62 | 30.91 | 31.02 | 44,885 | +0.10(+0.32%) |
Jul 15, 2021 | 31.91 | 31.91 | 30.34 | 30.92 | 70,058 | -1.12(-3.50%) |
Jul 14, 2021 | 32.90 | 32.97 | 31.99 | 32.04 | 62,983 | -0.48(-1.48%) |
Jul 13, 2021 | 31.98 | 32.55 | 31.88 | 32.52 | 170,721 | +0.49(+1.53%) |
Jul 12, 2021 | 31.48 | 32.12 | 31.08 | 32.03 | 60,730 | +0.40(+1.26%) |
Jul 09, 2021 | 31.52 | 32.14 | 30.89 | 31.63 | 37,215 | +0.39(+1.25%) |
Jul 08, 2021 | 31.13 | 31.56 | 30.59 | 31.24 | 55,915 | -0.49(-1.54%) |
Jul 07, 2021 | 31.55 | 31.99 | 31.16 | 31.73 | 42,388 | +0.15(+0.47%) |
Jul 06, 2021 | 31.20 | 31.75 | 31.00 | 31.58 | 65,081 | +0.49(+1.58%) |
Jul 02, 2021 | 31.21 | 31.23 | 30.50 | 31.09 | 63,064 | +0.13(+0.42%) |
Jul 01, 2021 | 30.42 | 31.00 | 30.22 | 30.96 | 128,351 | +0.74(+2.45%) |
Jun 30, 2021 | 30.27 | 30.67 | 30.11 | 30.22 | 98,599 | -0.15(-0.49%) |
Jun 29, 2021 | 30.97 | 31.07 | 30.28 | 30.37 | 52,715 | -0.47(-1.52%) |
Jun 28, 2021 | 31.36 | 31.36 | 30.72 | 30.84 | 68,909 | -0.55(-1.75%) |
Jun 25, 2021 | 32.47 | 32.65 | 31.21 | 31.39 | 293,072 | -0.88(-2.73%) |
Jun 24, 2021 | 32.49 | 32.59 | 32.12 | 32.27 | 96,239 | +0.06(+0.19%) |
Jun 23, 2021 | 31.95 | 32.32 | 31.74 | 32.21 | 72,125 | +0.41(+1.29%) |
Jun 22, 2021 | 31.46 | 31.93 | 30.93 | 31.80 | 63,369 | +0.14(+0.44%) |
Jun 21, 2021 | 30.13 | 31.83 | 29.94 | 31.66 | 148,908 | +1.65(+5.50%) |
Jun 18, 2021 | 30.58 | 30.77 | 29.52 | 30.01 | 651,425 | -0.97(-3.13%) |
Jun 17, 2021 | 31.24 | 31.53 | 30.78 | 30.98 | 105,167 | -0.33(-1.05%) |
Jun 16, 2021 | 31.60 | 31.60 | 30.70 | 31.31 | 89,572 | -0.43(-1.35%) |
Jun 15, 2021 | 32.15 | 32.67 | 31.58 | 31.74 | 89,489 | -0.76(-2.34%) |
Jun 14, 2021 | 32.37 | 32.66 | 32.02 | 32.50 | 93,636 | +0.27(+0.84%) |
Jun 11, 2021 | 31.63 | 32.27 | 31.41 | 32.23 | 114,110 | +0.60(+1.90%) |
Jun 10, 2021 | 31.52 | 31.93 | 31.06 | 31.63 | 85,722 | +0.18(+0.57%) |
Jun 09, 2021 | 31.37 | 31.88 | 30.95 | 31.45 | 131,694 | +0.13(+0.42%) |
Jun 08, 2021 | 30.88 | 31.57 | 30.39 | 31.32 | 85,475 | +0.58(+1.89%) |
Jun 07, 2021 | 30.70 | 31.30 | 30.15 | 30.74 | 139,263 | -0.01(-0.03%) |
Jun 04, 2021 | 30.84 | 30.99 | 30.38 | 30.75 | 76,988 | +0.11(+0.36%) |
Jun 03, 2021 | 30.96 | 31.08 | 30.05 | 30.64 | 73,656 | -0.53(-1.70%) |
Jun 02, 2021 | 31.27 | 31.35 | 30.79 | 31.17 | 135,812 | -0.01(-0.03%) |