Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.17 | 33.31 | 32.64 | 32.88 | 918,766 | -0.14(-0.43%) |
Aug 30, 2021 | 33.34 | 33.47 | 32.99 | 33.03 | 810,288 | +0.01(+0.03%) |
Aug 27, 2021 | 32.52 | 33.32 | 32.52 | 33.02 | 1,449,306 | +0.74(+2.28%) |
Aug 26, 2021 | 32.60 | 32.76 | 32.26 | 32.28 | 849,140 | -0.19(-0.59%) |
Aug 25, 2021 | 32.10 | 32.51 | 31.91 | 32.47 | 683,332 | +0.38(+1.19%) |
Aug 24, 2021 | 31.77 | 32.32 | 31.67 | 32.09 | 904,526 | +0.50(+1.58%) |
Aug 23, 2021 | 31.58 | 31.79 | 31.44 | 31.59 | 470,110 | +0.23(+0.73%) |
Aug 20, 2021 | 30.97 | 31.39 | 30.83 | 31.36 | 557,701 | +0.32(+1.02%) |
Aug 19, 2021 | 31.14 | 31.46 | 30.97 | 31.05 | 720,118 | -0.53(-1.67%) |
Aug 18, 2021 | 31.59 | 32.03 | 31.53 | 31.57 | 703,033 | -0.05(-0.15%) |
Aug 17, 2021 | 32.01 | 32.01 | 31.24 | 31.62 | 555,772 | -0.48(-1.49%) |
Aug 16, 2021 | 31.80 | 32.29 | 31.59 | 32.10 | 515,865 | +0.11(+0.33%) |
Aug 13, 2021 | 32.35 | 32.44 | 31.96 | 31.99 | 446,227 | -0.33(-1.04%) |
Aug 12, 2021 | 32.33 | 32.44 | 31.96 | 32.33 | 523,746 | +0.01(+0.03%) |
Aug 11, 2021 | 31.92 | 32.48 | 31.63 | 32.32 | 668,285 | +0.49(+1.53%) |
Aug 10, 2021 | 31.61 | 32.14 | 31.51 | 31.83 | 545,276 | +0.33(+1.03%) |
Aug 09, 2021 | 31.72 | 31.76 | 31.29 | 31.51 | 507,361 | -0.35(-1.11%) |
Aug 06, 2021 | 31.97 | 32.12 | 31.68 | 31.86 | 1,176,388 | +0.27(+0.85%) |
Aug 05, 2021 | 31.90 | 32.16 | 31.46 | 31.59 | 594,186 | -0.24(-0.75%) |
Aug 04, 2021 | 32.54 | 32.72 | 31.84 | 31.83 | 1,043,481 | -0.42(-1.31%) |
Aug 03, 2021 | 31.10 | 32.52 | 30.87 | 32.25 | 1,945,623 | +1.99(+6.58%) |
Aug 02, 2021 | 30.43 | 31.15 | 30.21 | 30.26 | 1,046,268 | +0.01(+0.03%) |
Jul 30, 2021 | 29.98 | 30.40 | 29.98 | 30.25 | 900,281 | +0.03(+0.09%) |
Jul 29, 2021 | 30.20 | 30.49 | 29.98 | 30.22 | 464,984 | +0.37(+1.25%) |
Jul 28, 2021 | 29.82 | 30.10 | 29.31 | 29.85 | 932,247 | +0.03(+0.10%) |
Jul 27, 2021 | 29.48 | 29.87 | 29.23 | 29.82 | 590,526 | +0.03(+0.10%) |
Jul 26, 2021 | 29.89 | 30.23 | 29.60 | 29.79 | 496,752 | -0.01(-0.03%) |
Jul 23, 2021 | 29.17 | 29.83 | 28.99 | 29.80 | 861,220 | +0.77(+2.64%) |
Jul 22, 2021 | 29.03 | 29.13 | 28.50 | 29.04 | 1,078,295 | -0.09(-0.31%) |
Jul 21, 2021 | 29.08 | 29.45 | 29.01 | 29.13 | 1,232,133 | +0.28(+0.96%) |
Jul 20, 2021 | 27.63 | 29.07 | 27.58 | 28.85 | 2,845,967 | +1.28(+4.62%) |
Jul 19, 2021 | 27.31 | 27.72 | 26.90 | 27.58 | 1,184,322 | -0.60(-2.13%) |
Jul 16, 2021 | 29.03 | 29.11 | 28.11 | 28.18 | 612,100 | -0.65(-2.25%) |
Jul 15, 2021 | 28.93 | 29.30 | 28.54 | 28.82 | 949,316 | -0.43(-1.46%) |
Jul 14, 2021 | 29.43 | 29.68 | 29.23 | 29.25 | 744,458 | +0.03(+0.10%) |
Jul 13, 2021 | 29.56 | 29.80 | 29.20 | 29.22 | 399,878 | -0.53(-1.79%) |
Jul 12, 2021 | 29.37 | 29.83 | 29.23 | 29.76 | 453,226 | +0.25(+0.84%) |
Jul 09, 2021 | 29.46 | 29.77 | 29.14 | 29.51 | 966,325 | +0.58(+2.01%) |
Jul 08, 2021 | 28.73 | 29.30 | 28.52 | 28.93 | 338,564 | -0.33(-1.14%) |
Jul 07, 2021 | 28.86 | 29.29 | 28.78 | 29.26 | 587,352 | +0.27(+0.92%) |
Jul 06, 2021 | 29.88 | 29.88 | 28.78 | 29.00 | 564,757 | -0.89(-2.99%) |
Jul 02, 2021 | 30.40 | 30.40 | 29.71 | 29.89 | 527,089 | -0.40(-1.32%) |
Jul 01, 2021 | 29.93 | 31.84 | 29.93 | 30.29 | 1,253,981 | +0.56(+1.89%) |
Jun 30, 2021 | 29.13 | 29.75 | 29.09 | 29.73 | 746,754 | +0.53(+1.82%) |
Jun 29, 2021 | 29.57 | 29.72 | 29.02 | 29.20 | 849,804 | -0.13(-0.45%) |
Jun 28, 2021 | 30.02 | 30.18 | 29.23 | 29.33 | 1,183,193 | -0.74(-2.47%) |
Jun 25, 2021 | 29.81 | 30.22 | 29.72 | 30.07 | 1,409,621 | +0.34(+1.15%) |
Jun 24, 2021 | 29.50 | 29.82 | 29.15 | 29.73 | 643,614 | +0.41(+1.40%) |
Jun 23, 2021 | 29.20 | 29.49 | 29.05 | 29.32 | 469,988 | +0.11(+0.39%) |
Jun 22, 2021 | 29.35 | 29.76 | 29.07 | 29.20 | 833,558 | +0.04(+0.13%) |
Jun 21, 2021 | 28.74 | 29.18 | 28.66 | 29.17 | 1,003,566 | +0.74(+2.61%) |
Jun 18, 2021 | 28.64 | 28.86 | 28.37 | 28.42 | 1,194,976 | -0.69(-2.35%) |
Jun 17, 2021 | 30.06 | 30.17 | 28.74 | 29.11 | 819,609 | -1.02(-3.38%) |
Jun 16, 2021 | 30.17 | 30.50 | 29.90 | 30.13 | 611,335 | -0.19(-0.63%) |
Jun 15, 2021 | 30.22 | 30.35 | 30.11 | 30.32 | 813,230 | +0.19(+0.63%) |
Jun 14, 2021 | 30.28 | 30.40 | 29.93 | 30.13 | 693,990 | -0.15(-0.50%) |
Jun 11, 2021 | 30.40 | 30.58 | 30.05 | 30.28 | 489,570 | -0.07(-0.22%) |
Jun 10, 2021 | 31.05 | 31.11 | 30.25 | 30.35 | 433,783 | -0.55(-1.79%) |
Jun 09, 2021 | 30.84 | 30.96 | 30.55 | 30.90 | 520,024 | +0.02(+0.06%) |
Jun 08, 2021 | 30.59 | 30.89 | 30.18 | 30.88 | 588,605 | +0.30(+1.00%) |
Jun 07, 2021 | 30.87 | 31.16 | 30.46 | 30.57 | 570,296 | -0.35(-1.14%) |
Jun 04, 2021 | 31.17 | 31.32 | 30.87 | 30.93 | 797,492 | -0.14(-0.46%) |
Jun 03, 2021 | 31.29 | 31.33 | 30.86 | 31.07 | 719,006 | -0.35(-1.12%) |
Jun 02, 2021 | 31.40 | 31.68 | 30.97 | 31.42 | 899,172 | +0.13(+0.43%) |