Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.81 | 31.06 | 30.76 | 31.01 | 71,702 | +0.10(+0.32%) |
Aug 30, 2021 | 31.17 | 31.17 | 30.73 | 30.91 | 197,630 | -0.18(-0.58%) |
Aug 27, 2021 | 30.42 | 31.14 | 30.42 | 31.09 | 175,620 | +0.58(+1.89%) |
Aug 26, 2021 | 30.75 | 30.87 | 30.38 | 30.51 | 115,519 | -0.30(-0.97%) |
Aug 25, 2021 | 30.05 | 30.81 | 29.94 | 30.81 | 330,524 | +0.91(+3.06%) |
Aug 24, 2021 | 29.24 | 29.90 | 29.24 | 29.90 | 169,565 | +0.75(+2.56%) |
Aug 23, 2021 | 28.63 | 29.19 | 28.63 | 29.15 | 152,154 | +0.78(+2.73%) |
Aug 20, 2021 | 27.96 | 28.41 | 27.96 | 28.38 | 92,330 | +0.40(+1.42%) |
Aug 19, 2021 | 28.09 | 28.28 | 27.84 | 27.98 | 137,453 | -0.49(-1.71%) |
Aug 18, 2021 | 28.37 | 28.82 | 28.28 | 28.47 | 180,174 | +0.30(+1.06%) |
Aug 17, 2021 | 28.65 | 28.65 | 27.98 | 28.17 | 234,804 | -0.93(-3.21%) |
Aug 16, 2021 | 29.44 | 29.44 | 28.91 | 29.10 | 107,612 | -0.60(-2.01%) |
Aug 13, 2021 | 30.04 | 30.04 | 29.66 | 29.70 | 187,650 | -0.16(-0.53%) |
Aug 12, 2021 | 29.53 | 29.88 | 29.27 | 29.86 | 266,279 | +0.34(+1.15%) |
Aug 11, 2021 | 29.36 | 29.52 | 29.11 | 29.52 | 287,473 | +0.16(+0.54%) |
Aug 10, 2021 | 29.33 | 29.64 | 29.33 | 29.36 | 168,235 | +0.31(+1.06%) |
Aug 09, 2021 | 28.81 | 29.15 | 28.65 | 29.05 | 172,322 | +0.89(+3.18%) |
Aug 06, 2021 | 28.28 | 28.38 | 27.91 | 28.16 | 149,980 | +0.18(+0.64%) |
Aug 05, 2021 | 27.03 | 28.03 | 26.84 | 27.98 | 275,803 | +0.99(+3.68%) |
Aug 04, 2021 | 27.09 | 27.26 | 26.94 | 26.98 | 376,764 | +0.09(+0.33%) |
Aug 03, 2021 | 27.15 | 27.18 | 26.59 | 26.90 | 235,934 | -0.34(-1.24%) |
Aug 02, 2021 | 27.32 | 27.66 | 27.20 | 27.23 | 242,861 | +0.00(+0.00%) |
Jul 30, 2021 | 27.36 | 27.52 | 27.14 | 27.23 | 178,926 | -0.37(-1.33%) |
Jul 29, 2021 | 27.93 | 27.98 | 27.60 | 27.60 | 135,206 | -0.17(-0.61%) |
Jul 28, 2021 | 27.45 | 27.88 | 27.35 | 27.77 | 104,490 | +0.24(+0.87%) |
Jul 27, 2021 | 27.67 | 27.73 | 27.11 | 27.53 | 117,178 | -0.28(-1.00%) |
Jul 26, 2021 | 27.66 | 27.84 | 27.50 | 27.81 | 158,267 | +0.13(+0.47%) |
Jul 23, 2021 | 27.86 | 28.01 | 27.58 | 27.68 | 87,669 | -0.23(-0.82%) |
Jul 22, 2021 | 28.03 | 28.06 | 27.71 | 27.91 | 102,431 | +0.09(+0.32%) |
Jul 21, 2021 | 27.26 | 27.88 | 27.26 | 27.82 | 270,220 | +0.89(+3.32%) |
Jul 20, 2021 | 26.45 | 27.03 | 26.25 | 26.93 | 164,621 | +0.26(+0.97%) |
Jul 19, 2021 | 26.61 | 26.94 | 26.23 | 26.67 | 327,901 | -0.57(-2.08%) |
Jul 16, 2021 | 27.82 | 27.91 | 27.18 | 27.23 | 237,022 | -0.50(-1.79%) |
Jul 15, 2021 | 27.99 | 28.09 | 27.44 | 27.73 | 212,196 | -0.58(-2.04%) |
Jul 14, 2021 | 29.02 | 29.07 | 28.23 | 28.31 | 176,067 | -0.57(-1.96%) |
Jul 13, 2021 | 29.27 | 29.27 | 28.85 | 28.87 | 152,049 | -0.53(-1.79%) |
Jul 12, 2021 | 29.63 | 29.63 | 29.32 | 29.40 | 202,813 | -0.30(-1.00%) |
Jul 09, 2021 | 29.52 | 29.78 | 29.26 | 29.70 | 187,766 | +0.38(+1.29%) |
Jul 08, 2021 | 28.83 | 29.48 | 28.75 | 29.32 | 158,573 | +0.02(+0.07%) |
Jul 07, 2021 | 29.89 | 30.00 | 29.09 | 29.30 | 302,046 | -0.71(-2.35%) |
Jul 06, 2021 | 30.43 | 30.44 | 29.83 | 30.01 | 112,561 | -0.44(-1.44%) |
Jul 02, 2021 | 30.50 | 30.54 | 30.25 | 30.44 | 82,547 | +0.22(+0.72%) |
Jul 01, 2021 | 30.29 | 30.53 | 30.10 | 30.23 | 72,470 | +0.06(+0.20%) |
Jun 30, 2021 | 30.27 | 30.30 | 30.10 | 30.17 | 133,052 | -0.33(-1.08%) |
Jun 29, 2021 | 30.45 | 30.64 | 30.37 | 30.49 | 81,025 | -0.02(-0.06%) |
Jun 28, 2021 | 30.65 | 30.83 | 30.27 | 30.51 | 149,775 | -0.45(-1.44%) |
Jun 25, 2021 | 31.23 | 31.25 | 30.88 | 30.96 | 79,726 | -0.30(-0.95%) |
Jun 24, 2021 | 31.31 | 31.51 | 31.20 | 31.26 | 77,152 | +0.38(+1.22%) |
Jun 23, 2021 | 31.01 | 31.21 | 30.73 | 30.88 | 64,962 | -0.24(-0.77%) |
Jun 22, 2021 | 30.70 | 31.25 | 30.61 | 31.12 | 266,118 | +0.42(+1.36%) |
Jun 21, 2021 | 30.23 | 30.70 | 30.09 | 30.70 | 84,852 | +0.55(+1.81%) |
Jun 18, 2021 | 30.30 | 30.52 | 30.09 | 30.16 | 119,823 | -0.36(-1.17%) |
Jun 17, 2021 | 30.53 | 30.77 | 30.17 | 30.51 | 132,708 | -0.30(-0.97%) |
Jun 16, 2021 | 30.75 | 30.97 | 30.55 | 30.81 | 118,604 | -0.05(-0.16%) |
Jun 15, 2021 | 31.02 | 31.23 | 30.81 | 30.86 | 243,472 | -0.81(-2.54%) |
Jun 14, 2021 | 31.93 | 31.99 | 31.60 | 31.67 | 150,722 | -0.36(-1.12%) |
Jun 11, 2021 | 31.89 | 32.13 | 31.86 | 32.02 | 88,542 | +0.08(+0.25%) |
Jun 10, 2021 | 32.07 | 32.20 | 31.78 | 31.94 | 86,263 | -0.11(-0.34%) |
Jun 09, 2021 | 32.36 | 32.37 | 31.96 | 32.05 | 98,628 | -0.26(-0.80%) |
Jun 08, 2021 | 32.17 | 32.37 | 31.95 | 32.31 | 153,901 | +0.51(+1.59%) |
Jun 07, 2021 | 31.52 | 31.87 | 31.44 | 31.81 | 103,637 | +0.21(+0.66%) |
Jun 04, 2021 | 31.45 | 31.61 | 31.31 | 31.60 | 107,181 | +0.40(+1.27%) |
Jun 03, 2021 | 31.36 | 31.39 | 30.88 | 31.20 | 91,465 | -0.60(-1.88%) |
Jun 02, 2021 | 31.64 | 31.80 | 31.35 | 31.80 | 114,226 | +0.34(+1.07%) |