Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.87 | 33.88 | 33.74 | 33.87 | 185,201 | -0.15(-0.44%) |
Aug 30, 2021 | 33.95 | 34.13 | 33.95 | 34.02 | 22,743 | +0.14(+0.41%) |
Aug 27, 2021 | 33.78 | 33.98 | 33.78 | 33.88 | 98,516 | +0.12(+0.37%) |
Aug 26, 2021 | 33.66 | 33.87 | 33.64 | 33.76 | 191,335 | -0.13(-0.40%) |
Aug 25, 2021 | 33.72 | 33.95 | 33.30 | 33.89 | 77,704 | +0.02(+0.06%) |
Aug 24, 2021 | 33.84 | 34.09 | 33.74 | 33.87 | 91,951 | -0.23(-0.69%) |
Aug 23, 2021 | 33.85 | 34.23 | 33.85 | 34.10 | 29,979 | +0.20(+0.60%) |
Aug 20, 2021 | 33.71 | 33.90 | 33.71 | 33.90 | 23,734 | +0.41(+1.22%) |
Aug 19, 2021 | 32.88 | 33.77 | 32.88 | 33.49 | 27,607 | +0.31(+0.92%) |
Aug 18, 2021 | 33.31 | 33.37 | 33.14 | 33.18 | 41,230 | +0.05(+0.16%) |
Aug 17, 2021 | 32.71 | 33.24 | 32.71 | 33.13 | 38,427 | +0.32(+0.96%) |
Aug 16, 2021 | 32.80 | 32.85 | 32.51 | 32.81 | 375,324 | +0.04(+0.14%) |
Aug 13, 2021 | 32.93 | 32.93 | 32.46 | 32.77 | 16,598 | -0.32(-0.97%) |
Aug 12, 2021 | 33.04 | 33.22 | 33.03 | 33.09 | 32,787 | +0.45(+1.38%) |
Aug 11, 2021 | 32.32 | 32.74 | 32.32 | 32.64 | 20,026 | +1.11(+3.52%) |
Aug 10, 2021 | 31.50 | 31.59 | 31.34 | 31.53 | 55,938 | +0.11(+0.36%) |
Aug 09, 2021 | 31.47 | 31.49 | 31.40 | 31.42 | 43,052 | +0.31(+0.99%) |
Aug 06, 2021 | 31.18 | 31.18 | 31.08 | 31.11 | 40,753 | -0.09(-0.29%) |
Aug 05, 2021 | 31.33 | 31.33 | 31.20 | 31.20 | 15,391 | -0.04(-0.13%) |
Aug 04, 2021 | 31.61 | 31.69 | 31.24 | 31.24 | 49,997 | -0.35(-1.09%) |
Aug 03, 2021 | 31.21 | 31.63 | 31.21 | 31.59 | 33,173 | +0.48(+1.53%) |
Aug 02, 2021 | 31.13 | 31.14 | 31.04 | 31.11 | 137,524 | +0.01(+0.03%) |
Jul 30, 2021 | 31.03 | 31.13 | 31.02 | 31.10 | 31,607 | +0.17(+0.55%) |
Jul 29, 2021 | 30.75 | 30.96 | 30.75 | 30.93 | 29,834 | +0.48(+1.58%) |
Jul 28, 2021 | 30.42 | 30.50 | 30.27 | 30.45 | 29,350 | +0.00(+0.00%) |
Jul 27, 2021 | 30.33 | 30.49 | 30.30 | 30.45 | 17,327 | -0.12(-0.39%) |
Jul 26, 2021 | 30.50 | 30.59 | 30.46 | 30.57 | 24,798 | +0.15(+0.49%) |
Jul 23, 2021 | 30.31 | 30.48 | 30.31 | 30.42 | 40,672 | +0.31(+1.03%) |
Jul 22, 2021 | 30.11 | 30.21 | 30.11 | 30.11 | 106,426 | -0.11(-0.36%) |
Jul 21, 2021 | 30.12 | 30.28 | 30.12 | 30.22 | 27,542 | +0.55(+1.85%) |
Jul 20, 2021 | 29.70 | 29.82 | 29.53 | 29.67 | 28,826 | +0.05(+0.17%) |
Jul 19, 2021 | 29.77 | 29.83 | 29.60 | 29.62 | 50,016 | -0.64(-2.12%) |
Jul 16, 2021 | 30.14 | 30.29 | 30.07 | 30.26 | 21,583 | +0.34(+1.14%) |
Jul 15, 2021 | 30.00 | 30.01 | 29.83 | 29.92 | 29,553 | -0.32(-1.06%) |
Jul 14, 2021 | 30.02 | 30.27 | 30.01 | 30.24 | 153,655 | +0.23(+0.77%) |
Jul 13, 2021 | 30.08 | 30.17 | 29.96 | 30.01 | 23,513 | -0.19(-0.63%) |
Jul 12, 2021 | 30.13 | 30.24 | 30.13 | 30.20 | 39,902 | +0.15(+0.50%) |
Jul 09, 2021 | 30.12 | 30.18 | 30.00 | 30.05 | 42,680 | +0.06(+0.20%) |
Jul 08, 2021 | 30.09 | 30.11 | 29.92 | 29.99 | 46,943 | -0.11(-0.37%) |
Jul 07, 2021 | 30.11 | 30.28 | 30.00 | 30.10 | 99,495 | +0.31(+1.04%) |
Jul 06, 2021 | 29.97 | 30.01 | 29.72 | 29.79 | 34,983 | -0.21(-0.70%) |
Jul 02, 2021 | 29.76 | 30.03 | 29.74 | 30.00 | 67,546 | +0.17(+0.57%) |
Jul 01, 2021 | 29.92 | 29.94 | 29.79 | 29.83 | 59,814 | +0.14(+0.47%) |
Jun 30, 2021 | 29.84 | 29.84 | 29.62 | 29.69 | 38,612 | +0.20(+0.69%) |
Jun 29, 2021 | 29.53 | 29.55 | 29.46 | 29.48 | 26,055 | +0.12(+0.43%) |
Jun 28, 2021 | 29.43 | 29.51 | 29.35 | 29.36 | 84,678 | -0.10(-0.34%) |
Jun 25, 2021 | 29.48 | 29.55 | 29.45 | 29.46 | 22,954 | +0.06(+0.20%) |
Jun 24, 2021 | 29.41 | 29.51 | 29.33 | 29.40 | 25,469 | +0.11(+0.38%) |
Jun 23, 2021 | 29.76 | 29.76 | 29.29 | 29.29 | 205,093 | -0.45(-1.51%) |
Jun 22, 2021 | 29.57 | 29.75 | 29.57 | 29.74 | 64,903 | +0.14(+0.47%) |
Jun 21, 2021 | 29.39 | 29.63 | 29.39 | 29.60 | 144,514 | +0.50(+1.70%) |
Jun 18, 2021 | 29.04 | 29.22 | 28.89 | 29.11 | 35,165 | -0.43(-1.44%) |
Jun 17, 2021 | 29.57 | 29.71 | 29.48 | 29.53 | 56,538 | -0.07(-0.24%) |
Jun 16, 2021 | 29.89 | 29.92 | 29.55 | 29.60 | 40,617 | -0.54(-1.79%) |
Jun 15, 2021 | 30.07 | 30.17 | 30.01 | 30.14 | 39,558 | +0.07(+0.25%) |
Jun 14, 2021 | 30.17 | 30.17 | 30.03 | 30.07 | 10,499 | +0.06(+0.19%) |
Jun 11, 2021 | 29.94 | 30.01 | 29.87 | 30.01 | 34,335 | -0.03(-0.10%) |
Jun 10, 2021 | 30.09 | 30.15 | 29.93 | 30.04 | 32,152 | +0.32(+1.08%) |
Jun 09, 2021 | 30.00 | 30.00 | 29.72 | 29.72 | 47,431 | -0.15(-0.50%) |
Jun 08, 2021 | 29.94 | 30.00 | 29.80 | 29.87 | 161,202 | +0.25(+0.84%) |
Jun 07, 2021 | 29.65 | 29.83 | 29.59 | 29.62 | 790,731 | +0.32(+1.09%) |
Jun 04, 2021 | 29.18 | 29.41 | 29.18 | 29.30 | 197,134 | -0.02(-0.07%) |
Jun 03, 2021 | 29.23 | 29.38 | 29.11 | 29.32 | 32,980 | +0.39(+1.35%) |
Jun 02, 2021 | 29.10 | 29.10 | 28.87 | 28.93 | 40,849 | -0.06(-0.21%) |