Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.36 | 32.88 | 32.22 | 32.61 | 221,746 | +0.20(+0.62%) |
Aug 30, 2021 | 32.94 | 32.94 | 32.23 | 32.41 | 253,228 | -0.48(-1.46%) |
Aug 27, 2021 | 31.81 | 32.98 | 31.81 | 32.89 | 304,266 | +1.11(+3.48%) |
Aug 26, 2021 | 32.45 | 32.49 | 31.62 | 31.78 | 214,217 | -0.35(-1.10%) |
Aug 25, 2021 | 32.10 | 32.70 | 31.97 | 32.14 | 204,378 | +0.13(+0.40%) |
Aug 24, 2021 | 31.85 | 32.14 | 31.67 | 32.01 | 108,448 | +0.15(+0.46%) |
Aug 23, 2021 | 31.87 | 32.08 | 31.67 | 31.87 | 150,368 | +0.15(+0.49%) |
Aug 20, 2021 | 30.63 | 31.71 | 30.63 | 31.71 | 156,121 | +0.93(+3.04%) |
Aug 19, 2021 | 32.25 | 32.25 | 30.50 | 30.78 | 212,415 | -0.21(-0.67%) |
Aug 18, 2021 | 31.17 | 31.74 | 30.88 | 30.99 | 174,448 | -0.28(-0.90%) |
Aug 17, 2021 | 31.01 | 31.50 | 30.91 | 31.27 | 134,440 | -0.13(-0.40%) |
Aug 16, 2021 | 31.05 | 31.63 | 29.95 | 31.39 | 157,044 | +0.06(+0.20%) |
Aug 13, 2021 | 31.80 | 32.01 | 31.23 | 31.33 | 113,434 | -0.45(-1.43%) |
Aug 12, 2021 | 32.08 | 32.14 | 31.55 | 31.78 | 159,942 | -0.25(-0.79%) |
Aug 11, 2021 | 31.59 | 32.08 | 31.45 | 32.04 | 143,269 | +0.61(+1.93%) |
Aug 10, 2021 | 31.10 | 31.59 | 30.90 | 31.43 | 125,781 | +0.27(+0.87%) |
Aug 09, 2021 | 31.21 | 31.77 | 30.88 | 31.16 | 165,575 | -0.24(-0.75%) |
Aug 06, 2021 | 30.97 | 31.78 | 30.97 | 31.39 | 137,209 | +1.00(+3.28%) |
Aug 05, 2021 | 29.79 | 30.50 | 29.72 | 30.40 | 168,920 | +0.71(+2.38%) |
Aug 04, 2021 | 29.73 | 30.20 | 29.58 | 29.69 | 141,243 | -0.52(-1.71%) |
Aug 03, 2021 | 29.94 | 30.33 | 29.38 | 30.21 | 246,377 | +0.51(+1.73%) |
Aug 02, 2021 | 30.39 | 31.20 | 29.65 | 29.69 | 213,311 | -0.58(-1.91%) |
Jul 30, 2021 | 30.85 | 31.27 | 30.02 | 30.27 | 215,418 | -0.62(-2.02%) |
Jul 29, 2021 | 30.28 | 31.14 | 29.75 | 30.89 | 178,246 | +1.10(+3.69%) |
Jul 28, 2021 | 26.79 | 29.93 | 24.61 | 29.79 | 244,890 | +0.38(+1.29%) |
Jul 27, 2021 | 29.10 | 29.71 | 28.92 | 29.41 | 167,002 | +0.10(+0.34%) |
Jul 26, 2021 | 29.05 | 29.77 | 29.05 | 29.31 | 114,659 | +0.33(+1.15%) |
Jul 23, 2021 | 29.09 | 29.39 | 28.62 | 28.98 | 167,718 | +0.23(+0.78%) |
Jul 22, 2021 | 29.57 | 29.84 | 28.56 | 28.75 | 112,796 | -0.97(-3.25%) |
Jul 21, 2021 | 29.50 | 30.02 | 29.21 | 29.72 | 166,437 | +0.63(+2.17%) |
Jul 20, 2021 | 28.31 | 29.88 | 28.19 | 29.09 | 264,197 | +0.74(+2.61%) |
Jul 19, 2021 | 28.80 | 28.95 | 28.03 | 28.35 | 232,250 | -1.06(-3.62%) |
Jul 16, 2021 | 30.56 | 30.65 | 29.34 | 29.41 | 208,528 | -0.92(-3.03%) |
Jul 15, 2021 | 29.88 | 30.57 | 29.70 | 30.33 | 216,417 | +0.26(+0.87%) |
Jul 14, 2021 | 30.44 | 31.14 | 29.93 | 30.07 | 195,483 | -0.32(-1.07%) |
Jul 13, 2021 | 31.06 | 31.32 | 30.24 | 30.39 | 134,605 | -0.70(-2.26%) |
Jul 12, 2021 | 30.39 | 31.14 | 30.10 | 31.10 | 209,831 | +0.38(+1.23%) |
Jul 09, 2021 | 29.91 | 30.76 | 29.67 | 30.72 | 230,554 | +1.39(+4.74%) |
Jul 08, 2021 | 29.56 | 29.88 | 29.09 | 29.33 | 332,369 | -0.91(-3.01%) |
Jul 07, 2021 | 30.49 | 30.83 | 29.96 | 30.24 | 378,354 | -0.44(-1.44%) |
Jul 06, 2021 | 31.59 | 31.77 | 30.47 | 30.68 | 214,497 | -1.08(-3.41%) |
Jul 02, 2021 | 32.37 | 32.37 | 31.65 | 31.77 | 100,965 | -0.57(-1.76%) |
Jul 01, 2021 | 32.19 | 32.55 | 31.88 | 32.33 | 127,857 | +0.39(+1.21%) |
Jun 30, 2021 | 31.85 | 32.26 | 31.78 | 31.95 | 128,681 | +0.04(+0.11%) |
Jun 29, 2021 | 32.54 | 32.68 | 31.87 | 31.91 | 124,480 | -0.32(-1.01%) |
Jun 28, 2021 | 33.98 | 33.98 | 32.12 | 32.24 | 277,785 | -1.95(-5.70%) |
Jun 25, 2021 | 33.55 | 34.27 | 33.11 | 34.18 | 1,040,737 | +0.72(+2.16%) |
Jun 24, 2021 | 33.14 | 33.58 | 32.78 | 33.46 | 157,139 | +0.54(+1.64%) |
Jun 23, 2021 | 32.96 | 33.45 | 32.79 | 32.92 | 319,992 | +0.01(+0.03%) |
Jun 22, 2021 | 32.96 | 33.07 | 32.37 | 32.91 | 130,256 | -0.05(-0.16%) |
Jun 21, 2021 | 32.00 | 33.14 | 31.90 | 32.97 | 269,190 | +1.26(+3.98%) |
Jun 18, 2021 | 32.91 | 32.93 | 31.42 | 31.70 | 821,335 | -1.50(-4.51%) |
Jun 17, 2021 | 33.98 | 33.98 | 32.88 | 33.20 | 604,790 | -0.53(-1.58%) |
Jun 16, 2021 | 32.93 | 33.95 | 32.66 | 33.73 | 317,087 | +0.82(+2.49%) |
Jun 15, 2021 | 32.43 | 33.16 | 32.32 | 32.91 | 199,509 | +0.43(+1.33%) |
Jun 14, 2021 | 32.67 | 32.92 | 32.26 | 32.48 | 338,221 | -0.20(-0.61%) |
Jun 11, 2021 | 32.76 | 32.90 | 32.58 | 32.68 | 265,198 | +0.14(+0.44%) |
Jun 10, 2021 | 33.16 | 33.17 | 32.22 | 32.53 | 405,541 | -0.22(-0.66%) |
Jun 09, 2021 | 32.93 | 32.94 | 32.53 | 32.75 | 279,967 | -0.21(-0.63%) |
Jun 08, 2021 | 32.48 | 33.10 | 32.25 | 32.96 | 141,041 | +0.35(+1.08%) |
Jun 07, 2021 | 32.47 | 32.78 | 32.35 | 32.61 | 190,014 | +0.15(+0.47%) |
Jun 04, 2021 | 32.60 | 32.70 | 32.13 | 32.45 | 157,562 | +0.02(+0.06%) |
Jun 03, 2021 | 31.98 | 32.52 | 31.73 | 32.43 | 208,814 | +0.40(+1.24%) |
Jun 02, 2021 | 32.52 | 32.79 | 31.88 | 32.04 | 154,979 | -0.27(-0.84%) |