Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.09 | 32.16 | 32.03 | 32.13 | 296,476 | -0.09(-0.29%) |
Aug 30, 2021 | 32.13 | 32.25 | 32.06 | 32.23 | 82,114 | +0.16(+0.49%) |
Aug 27, 2021 | 31.94 | 32.16 | 31.94 | 32.07 | 103,387 | +0.17(+0.53%) |
Aug 26, 2021 | 32.08 | 32.12 | 31.87 | 31.90 | 176,028 | -0.17(-0.52%) |
Aug 25, 2021 | 32.09 | 32.31 | 32.05 | 32.07 | 114,753 | -0.01(-0.03%) |
Aug 24, 2021 | 31.87 | 32.09 | 31.87 | 32.08 | 119,151 | +0.17(+0.54%) |
Aug 23, 2021 | 31.84 | 31.98 | 31.84 | 31.91 | 160,289 | +0.18(+0.57%) |
Aug 20, 2021 | 31.44 | 31.75 | 31.30 | 31.73 | 116,580 | +0.37(+1.19%) |
Aug 19, 2021 | 30.94 | 31.43 | 30.81 | 31.35 | 293,435 | +0.29(+0.93%) |
Aug 18, 2021 | 31.29 | 31.48 | 31.05 | 31.06 | 118,427 | -0.36(-1.16%) |
Aug 17, 2021 | 31.39 | 31.46 | 31.26 | 31.43 | 132,171 | -0.15(-0.47%) |
Aug 16, 2021 | 31.55 | 31.63 | 31.45 | 31.58 | 160,443 | -0.09(-0.29%) |
Aug 13, 2021 | 31.66 | 31.72 | 31.59 | 31.67 | 84,140 | +0.03(+0.09%) |
Aug 12, 2021 | 31.65 | 31.67 | 31.48 | 31.64 | 77,075 | +0.01(+0.03%) |
Aug 11, 2021 | 31.63 | 31.71 | 31.52 | 31.63 | 245,015 | +0.15(+0.47%) |
Aug 10, 2021 | 31.36 | 31.50 | 31.22 | 31.48 | 68,404 | +0.07(+0.21%) |
Aug 09, 2021 | 31.55 | 31.55 | 31.41 | 31.42 | 87,807 | -0.04(-0.12%) |
Aug 06, 2021 | 31.45 | 31.59 | 31.41 | 31.45 | 54,295 | +0.03(+0.09%) |
Aug 05, 2021 | 31.36 | 31.49 | 31.36 | 31.43 | 136,420 | +0.02(+0.06%) |
Aug 04, 2021 | 31.67 | 31.67 | 31.36 | 31.41 | 80,465 | -0.34(-1.09%) |
Aug 03, 2021 | 31.52 | 31.77 | 31.32 | 31.75 | 181,890 | +0.33(+1.04%) |
Aug 02, 2021 | 31.68 | 31.73 | 31.39 | 31.43 | 173,983 | -0.08(-0.27%) |
Jul 30, 2021 | 31.49 | 31.62 | 31.47 | 31.51 | 164,123 | +0.04(+0.12%) |
Jul 29, 2021 | 31.48 | 31.58 | 31.46 | 31.47 | 321,487 | +0.17(+0.54%) |
Jul 28, 2021 | 31.36 | 31.38 | 31.18 | 31.31 | 105,264 | -0.06(-0.18%) |
Jul 27, 2021 | 31.43 | 31.43 | 31.16 | 31.36 | 449,429 | -0.03(-0.09%) |
Jul 26, 2021 | 31.26 | 31.44 | 31.26 | 31.39 | 355,649 | +0.07(+0.22%) |
Jul 23, 2021 | 31.11 | 31.35 | 31.10 | 31.32 | 372,341 | +0.21(+0.67%) |
Jul 22, 2021 | 31.11 | 31.11 | 30.91 | 31.11 | 97,519 | +0.06(+0.18%) |
Jul 21, 2021 | 30.99 | 31.15 | 30.99 | 31.05 | 309,798 | +0.21(+0.69%) |
Jul 20, 2021 | 30.65 | 30.96 | 30.61 | 30.84 | 135,983 | +0.32(+1.04%) |
Jul 19, 2021 | 30.57 | 30.66 | 30.34 | 30.52 | 444,752 | -0.39(-1.27%) |
Jul 16, 2021 | 31.22 | 31.25 | 30.90 | 30.91 | 102,004 | -0.18(-0.57%) |
Jul 15, 2021 | 31.05 | 31.15 | 31.00 | 31.09 | 74,371 | -0.10(-0.33%) |
Jul 14, 2021 | 31.24 | 31.35 | 31.10 | 31.19 | 217,871 | +0.09(+0.30%) |
Jul 13, 2021 | 31.19 | 31.32 | 31.09 | 31.10 | 150,747 | -0.10(-0.31%) |
Jul 12, 2021 | 31.31 | 31.34 | 31.16 | 31.20 | 57,406 | -0.14(-0.46%) |
Jul 09, 2021 | 31.01 | 31.39 | 31.01 | 31.34 | 68,621 | +0.41(+1.32%) |
Jul 08, 2021 | 30.81 | 31.04 | 30.78 | 30.93 | 448,676 | -0.16(-0.52%) |
Jul 07, 2021 | 31.12 | 31.17 | 30.85 | 31.10 | 120,792 | -0.04(-0.13%) |
Jul 06, 2021 | 31.28 | 31.28 | 30.88 | 31.14 | 230,503 | -0.10(-0.33%) |
Jul 02, 2021 | 31.18 | 31.30 | 31.07 | 31.24 | 164,749 | +0.10(+0.33%) |
Jul 01, 2021 | 30.97 | 31.20 | 30.97 | 31.14 | 125,251 | +0.20(+0.63%) |
Jun 30, 2021 | 30.92 | 30.96 | 30.85 | 30.94 | 1,495,284 | -0.06(-0.18%) |
Jun 29, 2021 | 31.11 | 31.18 | 30.98 | 31.00 | 56,072 | -0.10(-0.33%) |
Jun 28, 2021 | 31.29 | 31.29 | 31.09 | 31.10 | 175,209 | -0.14(-0.45%) |
Jun 25, 2021 | 31.06 | 31.26 | 31.06 | 31.24 | 806,268 | +0.18(+0.57%) |
Jun 24, 2021 | 30.98 | 31.09 | 30.94 | 31.06 | 173,716 | +0.19(+0.60%) |
Jun 23, 2021 | 31.05 | 31.08 | 30.88 | 30.88 | 87,433 | -0.17(-0.54%) |
Jun 22, 2021 | 31.04 | 31.11 | 30.92 | 31.05 | 98,700 | +0.03(+0.09%) |
Jun 21, 2021 | 30.66 | 31.04 | 30.59 | 31.02 | 124,007 | +0.51(+1.68%) |
Jun 18, 2021 | 30.82 | 30.82 | 30.50 | 30.50 | 841,256 | -0.49(-1.59%) |
Jun 17, 2021 | 31.05 | 31.22 | 30.92 | 31.00 | 205,927 | -0.11(-0.36%) |
Jun 16, 2021 | 31.30 | 31.30 | 30.98 | 31.11 | 143,282 | -0.20(-0.65%) |
Jun 15, 2021 | 31.31 | 31.35 | 31.26 | 31.32 | 150,877 | +0.01(+0.03%) |
Jun 14, 2021 | 31.45 | 31.45 | 31.22 | 31.31 | 72,448 | -0.18(-0.56%) |
Jun 11, 2021 | 31.60 | 31.60 | 31.33 | 31.48 | 597,723 | -0.02(-0.06%) |
Jun 10, 2021 | 31.44 | 31.55 | 31.31 | 31.50 | 380,878 | +0.26(+0.83%) |
Jun 09, 2021 | 31.23 | 31.39 | 31.23 | 31.24 | 150,830 | -0.03(-0.09%) |
Jun 08, 2021 | 31.11 | 31.30 | 31.07 | 31.27 | 123,718 | +0.16(+0.51%) |
Jun 07, 2021 | 31.18 | 31.22 | 31.06 | 31.11 | 184,919 | -0.07(-0.24%) |
Jun 04, 2021 | 30.93 | 31.19 | 30.93 | 31.19 | 281,849 | +0.26(+0.84%) |
Jun 03, 2021 | 30.72 | 30.97 | 30.71 | 30.93 | 105,575 | +0.15(+0.48%) |
Jun 02, 2021 | 30.60 | 30.78 | 30.56 | 30.78 | 154,635 | +0.18(+0.58%) |