Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.08 | 34.40 | 33.02 | 34.33 | 157,148 | +1.36(+4.13%) |
Aug 30, 2021 | 33.16 | 33.16 | 32.74 | 32.97 | 90,732 | -0.18(-0.53%) |
Aug 27, 2021 | 31.92 | 33.33 | 31.92 | 33.14 | 96,153 | +1.24(+3.89%) |
Aug 26, 2021 | 32.34 | 32.44 | 31.81 | 31.90 | 59,522 | -0.34(-1.06%) |
Aug 25, 2021 | 32.09 | 32.45 | 31.84 | 32.24 | 77,175 | +0.11(+0.35%) |
Aug 24, 2021 | 32.34 | 32.62 | 32.06 | 32.13 | 78,096 | -0.09(-0.29%) |
Aug 23, 2021 | 31.98 | 32.67 | 31.98 | 32.23 | 127,743 | +0.40(+1.25%) |
Aug 20, 2021 | 30.60 | 31.87 | 30.26 | 31.83 | 888,030 | +1.03(+3.34%) |
Aug 19, 2021 | 30.99 | 31.12 | 30.65 | 30.80 | 72,506 | -0.51(-1.63%) |
Aug 18, 2021 | 31.56 | 31.97 | 31.18 | 31.31 | 75,809 | -0.25(-0.79%) |
Aug 17, 2021 | 31.92 | 31.94 | 31.10 | 31.56 | 47,131 | -0.45(-1.42%) |
Aug 16, 2021 | 31.84 | 32.16 | 31.16 | 32.01 | 82,820 | -0.07(-0.23%) |
Aug 13, 2021 | 32.24 | 32.47 | 31.79 | 32.09 | 55,465 | -0.09(-0.29%) |
Aug 12, 2021 | 32.34 | 32.68 | 31.87 | 32.18 | 82,857 | +0.00(+0.00%) |
Aug 11, 2021 | 31.81 | 32.23 | 31.58 | 32.18 | 71,363 | +0.40(+1.25%) |
Aug 10, 2021 | 31.01 | 31.78 | 30.62 | 31.78 | 58,614 | +0.74(+2.39%) |
Aug 09, 2021 | 31.71 | 31.71 | 30.99 | 31.04 | 53,687 | -0.67(-2.11%) |
Aug 06, 2021 | 31.50 | 31.73 | 31.38 | 31.71 | 66,167 | +0.38(+1.20%) |
Aug 05, 2021 | 31.09 | 31.40 | 30.94 | 31.33 | 78,700 | +0.41(+1.34%) |
Aug 04, 2021 | 31.03 | 31.39 | 30.22 | 30.92 | 175,792 | -0.43(-1.38%) |
Aug 03, 2021 | 31.00 | 31.52 | 30.21 | 31.35 | 146,137 | +0.37(+1.19%) |
Aug 02, 2021 | 31.99 | 32.70 | 30.82 | 30.98 | 179,038 | -0.89(-2.80%) |
Jul 30, 2021 | 32.24 | 33.10 | 31.74 | 31.87 | 273,225 | +0.31(+0.99%) |
Jul 29, 2021 | 31.52 | 32.18 | 31.30 | 31.56 | 86,880 | +0.15(+0.47%) |
Jul 28, 2021 | 31.22 | 31.54 | 30.40 | 31.41 | 79,702 | +0.40(+1.28%) |
Jul 27, 2021 | 30.42 | 31.12 | 29.70 | 31.02 | 183,205 | +0.43(+1.42%) |
Jul 26, 2021 | 30.45 | 31.72 | 30.23 | 30.59 | 87,451 | +0.18(+0.61%) |
Jul 23, 2021 | 30.52 | 30.63 | 30.15 | 30.40 | 79,034 | +0.20(+0.67%) |
Jul 22, 2021 | 31.60 | 31.77 | 30.12 | 30.20 | 91,743 | -1.47(-4.65%) |
Jul 21, 2021 | 31.58 | 32.32 | 31.49 | 31.67 | 77,234 | +0.34(+1.09%) |
Jul 20, 2021 | 30.87 | 32.22 | 30.87 | 31.33 | 122,065 | +0.46(+1.49%) |
Jul 19, 2021 | 31.12 | 31.21 | 30.22 | 30.87 | 128,788 | -0.09(-0.30%) |
Jul 16, 2021 | 32.10 | 32.34 | 30.89 | 30.96 | 80,955 | -0.87(-2.72%) |
Jul 15, 2021 | 31.62 | 32.11 | 31.41 | 31.83 | 104,456 | -0.01(-0.03%) |
Jul 14, 2021 | 31.94 | 32.24 | 31.72 | 31.84 | 61,450 | -0.01(-0.03%) |
Jul 13, 2021 | 32.39 | 32.58 | 31.81 | 31.85 | 85,126 | -0.74(-2.26%) |
Jul 12, 2021 | 31.76 | 32.66 | 31.42 | 32.58 | 119,714 | +0.70(+2.20%) |
Jul 09, 2021 | 31.36 | 32.22 | 31.36 | 31.88 | 65,654 | +0.75(+2.40%) |
Jul 08, 2021 | 30.90 | 31.41 | 30.68 | 31.14 | 108,217 | -0.36(-1.14%) |
Jul 07, 2021 | 31.47 | 32.55 | 31.18 | 31.50 | 75,199 | +0.13(+0.41%) |
Jul 06, 2021 | 32.41 | 32.58 | 31.19 | 31.37 | 112,805 | -0.90(-2.80%) |
Jul 02, 2021 | 32.95 | 32.95 | 32.10 | 32.27 | 81,724 | -0.54(-1.66%) |
Jul 01, 2021 | 33.38 | 33.51 | 32.75 | 32.81 | 131,449 | -0.31(-0.95%) |
Jun 30, 2021 | 33.29 | 33.53 | 32.96 | 33.13 | 190,186 | -0.30(-0.91%) |
Jun 29, 2021 | 32.61 | 33.57 | 32.32 | 33.43 | 205,239 | +0.88(+2.69%) |
Jun 28, 2021 | 32.89 | 33.14 | 32.20 | 32.56 | 131,575 | -0.41(-1.26%) |
Jun 25, 2021 | 33.25 | 33.68 | 32.85 | 32.97 | 453,666 | -0.31(-0.94%) |
Jun 24, 2021 | 33.16 | 33.38 | 32.48 | 33.28 | 118,660 | +0.16(+0.47%) |
Jun 23, 2021 | 33.83 | 33.83 | 33.06 | 33.13 | 99,895 | -0.70(-2.07%) |
Jun 22, 2021 | 33.83 | 33.94 | 33.06 | 33.83 | 116,296 | -0.10(-0.30%) |
Jun 21, 2021 | 33.20 | 34.21 | 32.98 | 33.93 | 141,232 | +1.05(+3.19%) |
Jun 18, 2021 | 33.09 | 33.51 | 32.25 | 32.88 | 365,566 | -0.99(-2.94%) |
Jun 17, 2021 | 34.80 | 35.16 | 33.62 | 33.87 | 117,931 | -0.88(-2.52%) |
Jun 16, 2021 | 35.27 | 35.27 | 34.65 | 34.75 | 77,360 | -0.63(-1.77%) |
Jun 15, 2021 | 35.11 | 35.60 | 34.75 | 35.38 | 91,120 | +0.33(+0.95%) |
Jun 14, 2021 | 35.97 | 35.97 | 34.93 | 35.04 | 139,629 | -0.79(-2.21%) |
Jun 11, 2021 | 35.54 | 36.04 | 35.47 | 35.84 | 63,061 | +0.39(+1.09%) |
Jun 10, 2021 | 35.97 | 36.14 | 35.40 | 35.45 | 78,174 | -0.30(-0.85%) |
Jun 09, 2021 | 35.85 | 36.08 | 35.63 | 35.75 | 108,782 | -0.14(-0.38%) |
Jun 08, 2021 | 35.91 | 36.18 | 35.73 | 35.89 | 141,973 | -0.01(-0.03%) |
Jun 07, 2021 | 36.09 | 36.34 | 35.59 | 35.90 | 81,681 | -0.01(-0.03%) |
Jun 04, 2021 | 35.86 | 35.93 | 35.20 | 35.91 | 92,373 | +0.28(+0.78%) |
Jun 03, 2021 | 35.64 | 35.97 | 35.09 | 35.63 | 84,110 | -0.06(-0.15%) |
Jun 02, 2021 | 36.63 | 36.63 | 35.35 | 35.69 | 86,991 | -0.80(-2.20%) |