Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.22 | 32.23 | 32.20 | 32.22 | 1,034,449 | +0.01(+0.03%) |
Aug 30, 2021 | 32.23 | 32.23 | 32.20 | 32.21 | 93,242 | +0.00(+0.00%) |
Aug 27, 2021 | 32.22 | 32.23 | 32.17 | 32.21 | 61,103 | -0.01(-0.03%) |
Aug 26, 2021 | 32.22 | 32.23 | 32.21 | 32.22 | 6,386 | -0.01(-0.02%) |
Aug 25, 2021 | 32.21 | 32.24 | 32.21 | 32.23 | 21,311 | +0.01(+0.03%) |
Aug 24, 2021 | 32.17 | 32.22 | 32.16 | 32.22 | 2,451 | +0.09(+0.26%) |
Aug 23, 2021 | 32.14 | 32.17 | 32.13 | 32.13 | 9,281 | +0.01(+0.03%) |
Aug 20, 2021 | 32.15 | 32.15 | 32.11 | 32.12 | 7,115 | -0.01(-0.02%) |
Aug 19, 2021 | 32.13 | 32.14 | 32.09 | 32.13 | 2,140 | +0.00(+0.00%) |
Aug 18, 2021 | 32.13 | 32.15 | 32.13 | 32.13 | 808 | -0.02(-0.05%) |
Aug 17, 2021 | 32.17 | 32.17 | 32.14 | 32.14 | 593 | +0.02(+0.07%) |
Aug 16, 2021 | 32.16 | 32.16 | 32.12 | 32.12 | 3,413 | -0.03(-0.08%) |
Aug 13, 2021 | 32.17 | 32.17 | 32.13 | 32.15 | 794 | +0.01(+0.03%) |
Aug 12, 2021 | 32.13 | 32.16 | 32.12 | 32.14 | 4,789 | +0.04(+0.11%) |
Aug 11, 2021 | 32.10 | 32.14 | 32.09 | 32.10 | 3,156 | -0.02(-0.05%) |
Aug 10, 2021 | 32.13 | 32.13 | 32.12 | 32.12 | 480 | +0.01(+0.03%) |
Aug 09, 2021 | 32.08 | 32.10 | 32.07 | 32.10 | 1,352 | -0.01(-0.03%) |
Aug 06, 2021 | 32.08 | 32.13 | 32.08 | 32.12 | 799 | +0.01(+0.03%) |
Aug 05, 2021 | 32.07 | 32.11 | 32.07 | 32.11 | 964 | +0.02(+0.07%) |
Aug 04, 2021 | 32.12 | 32.12 | 32.06 | 32.09 | 681 | +0.02(+0.08%) |
Aug 03, 2021 | 32.04 | 32.07 | 32.03 | 32.06 | 7,710 | +0.02(+0.06%) |
Aug 02, 2021 | 32.07 | 32.09 | 32.03 | 32.04 | 5,625 | +0.05(+0.16%) |
Jul 30, 2021 | 32.03 | 32.03 | 31.97 | 31.99 | 1,725 | -0.01(-0.03%) |
Jul 29, 2021 | 32.01 | 32.02 | 32.00 | 32.00 | 14,416 | +0.02(+0.06%) |
Jul 28, 2021 | 32.01 | 32.05 | 31.97 | 31.98 | 1,962 | +0.01(+0.03%) |
Jul 27, 2021 | 31.97 | 32.02 | 31.94 | 31.97 | 2,594 | -0.02(-0.05%) |
Jul 26, 2021 | 32.02 | 32.02 | 31.97 | 31.99 | 15,550 | -0.03(-0.11%) |
Jul 23, 2021 | 31.99 | 32.04 | 31.99 | 32.02 | 4,828 | +0.07(+0.22%) |
Jul 22, 2021 | 31.93 | 32.00 | 31.93 | 31.95 | 4,121 | +0.04(+0.13%) |
Jul 21, 2021 | 31.89 | 31.92 | 31.89 | 31.91 | 4,346 | +0.07(+0.22%) |
Jul 20, 2021 | 31.79 | 31.89 | 31.79 | 31.84 | 6,260 | +0.16(+0.51%) |
Jul 19, 2021 | 31.70 | 31.70 | 31.62 | 31.68 | 5,033 | -0.23(-0.71%) |
Jul 16, 2021 | 31.93 | 31.95 | 31.91 | 31.91 | 22,078 | -0.02(-0.06%) |
Jul 15, 2021 | 31.96 | 31.96 | 31.93 | 31.93 | 1,244 | -0.04(-0.13%) |
Jul 14, 2021 | 31.94 | 31.96 | 31.94 | 31.96 | 351 | -0.01(-0.02%) |
Jul 13, 2021 | 32.02 | 32.02 | 31.93 | 31.97 | 575 | -0.00(-0.02%) |
Jul 12, 2021 | 31.94 | 31.98 | 31.94 | 31.98 | 2,546 | +0.04(+0.13%) |
Jul 09, 2021 | 31.93 | 31.93 | 31.93 | 31.93 | 249 | +0.16(+0.52%) |
Jul 08, 2021 | 31.75 | 31.82 | 31.74 | 31.77 | 34,911 | -0.10(-0.33%) |
Jul 07, 2021 | 31.91 | 31.95 | 31.86 | 31.87 | 25,852 | -0.03(-0.10%) |
Jul 06, 2021 | 31.94 | 31.94 | 31.87 | 31.91 | 8,352 | -0.04(-0.14%) |
Jul 02, 2021 | 31.95 | 31.95 | 31.84 | 31.95 | 9,275 | +0.06(+0.20%) |
Jul 01, 2021 | 31.90 | 31.90 | 31.86 | 31.89 | 2,941 | +0.07(+0.20%) |
Jun 30, 2021 | 31.83 | 31.86 | 31.82 | 31.82 | 5,974 | -0.01(-0.03%) |
Jun 29, 2021 | 31.84 | 31.84 | 31.76 | 31.83 | 8,280 | -0.01(-0.03%) |
Jun 28, 2021 | 31.84 | 31.84 | 31.77 | 31.84 | 15,843 | +0.05(+0.16%) |
Jun 25, 2021 | 31.78 | 31.79 | 31.75 | 31.79 | 20,532 | -0.01(-0.02%) |
Jun 24, 2021 | 31.77 | 31.80 | 31.76 | 31.80 | 1,235 | +0.07(+0.23%) |
Jun 23, 2021 | 31.70 | 31.72 | 31.70 | 31.72 | 105 | +0.05(+0.17%) |
Jun 22, 2021 | 31.60 | 31.71 | 31.60 | 31.67 | 12,991 | +0.08(+0.25%) |
Jun 21, 2021 | 31.59 | 31.59 | 31.59 | 31.59 | 796 | +0.19(+0.61%) |
Jun 18, 2021 | 31.48 | 31.49 | 31.40 | 31.40 | 3,391 | -0.23(-0.72%) |
Jun 17, 2021 | 31.63 | 31.63 | 31.63 | 31.63 | 139 | +0.03(+0.09%) |
Jun 16, 2021 | 31.65 | 31.69 | 31.55 | 31.60 | 8,821 | -0.09(-0.27%) |
Jun 15, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 23 | -0.02(-0.07%) |
Jun 14, 2021 | 31.67 | 31.71 | 31.67 | 31.71 | 1,394 | +0.03(+0.08%) |
Jun 11, 2021 | 31.68 | 31.69 | 31.62 | 31.69 | 1,443 | +0.09(+0.27%) |
Jun 10, 2021 | 31.61 | 31.62 | 31.54 | 31.60 | 10,584 | +0.07(+0.22%) |
Jun 09, 2021 | 31.56 | 31.60 | 31.52 | 31.53 | 7,741 | -0.03(-0.10%) |
Jun 08, 2021 | 31.56 | 31.58 | 31.52 | 31.56 | 22,819 | +0.02(+0.05%) |
Jun 07, 2021 | 31.55 | 31.55 | 31.52 | 31.54 | 275,418 | +0.00(+0.02%) |
Jun 04, 2021 | 31.54 | 31.54 | 31.52 | 31.54 | 3,345 | +0.09(+0.30%) |
Jun 03, 2021 | 31.44 | 31.48 | 31.42 | 31.45 | 36,697 | -0.04(-0.14%) |
Jun 02, 2021 | 31.50 | 31.52 | 31.45 | 31.49 | 1,655 | +0.04(+0.13%) |