Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.39 | 34.05 | 33.14 | 33.99 | 4,565,368 | +0.88(+2.65%) |
Aug 30, 2021 | 33.22 | 33.49 | 33.06 | 33.11 | 2,888,309 | -0.27(-0.81%) |
Aug 27, 2021 | 33.07 | 33.52 | 33.03 | 33.39 | 2,756,030 | +0.35(+1.07%) |
Aug 26, 2021 | 33.50 | 33.54 | 33.02 | 33.03 | 2,531,200 | -0.61(-1.80%) |
Aug 25, 2021 | 33.63 | 33.93 | 33.38 | 33.64 | 4,887,865 | +0.09(+0.27%) |
Aug 24, 2021 | 33.56 | 33.80 | 33.43 | 33.55 | 4,068,592 | +0.01(+0.03%) |
Aug 23, 2021 | 33.37 | 33.72 | 33.13 | 33.54 | 3,904,577 | +0.51(+1.54%) |
Aug 20, 2021 | 32.74 | 33.13 | 32.47 | 33.03 | 4,930,092 | +0.32(+0.97%) |
Aug 19, 2021 | 33.00 | 33.46 | 32.70 | 32.72 | 3,779,915 | -0.70(-2.09%) |
Aug 18, 2021 | 33.80 | 34.06 | 33.39 | 33.41 | 3,587,352 | -0.53(-1.55%) |
Aug 17, 2021 | 34.15 | 34.21 | 33.61 | 33.94 | 3,863,354 | -0.14(-0.40%) |
Aug 16, 2021 | 33.88 | 34.19 | 33.63 | 34.08 | 2,779,663 | +0.07(+0.21%) |
Aug 13, 2021 | 34.08 | 34.33 | 33.78 | 34.00 | 2,558,660 | -0.05(-0.16%) |
Aug 12, 2021 | 34.03 | 34.24 | 33.44 | 34.06 | 3,251,597 | +0.07(+0.21%) |
Aug 11, 2021 | 33.44 | 34.07 | 33.29 | 33.98 | 3,274,155 | +0.53(+1.57%) |
Aug 10, 2021 | 32.97 | 33.64 | 32.85 | 33.46 | 2,731,872 | +0.49(+1.48%) |
Aug 09, 2021 | 33.28 | 33.28 | 32.61 | 32.97 | 3,736,382 | -0.50(-1.49%) |
Aug 06, 2021 | 33.25 | 33.57 | 32.91 | 33.47 | 3,034,746 | +0.41(+1.23%) |
Aug 05, 2021 | 32.48 | 33.10 | 32.38 | 33.06 | 3,425,979 | +0.83(+2.59%) |
Aug 04, 2021 | 32.40 | 32.83 | 32.18 | 32.23 | 4,316,776 | -0.43(-1.30%) |
Aug 03, 2021 | 32.26 | 32.78 | 31.70 | 32.65 | 4,314,790 | +0.44(+1.35%) |
Aug 02, 2021 | 32.33 | 32.86 | 32.09 | 32.22 | 3,969,069 | +0.17(+0.54%) |
Jul 30, 2021 | 31.56 | 32.11 | 31.55 | 32.05 | 6,755,383 | +0.38(+1.20%) |
Jul 29, 2021 | 32.22 | 32.33 | 31.18 | 31.66 | 5,980,171 | -0.28(-0.88%) |
Jul 28, 2021 | 32.20 | 32.20 | 31.54 | 31.95 | 5,089,684 | -0.08(-0.25%) |
Jul 27, 2021 | 31.96 | 32.39 | 31.64 | 32.03 | 4,907,169 | -0.26(-0.81%) |
Jul 26, 2021 | 32.10 | 32.58 | 31.73 | 32.29 | 5,366,753 | +0.31(+0.96%) |
Jul 23, 2021 | 31.16 | 32.01 | 31.00 | 31.98 | 7,427,938 | +1.07(+3.46%) |
Jul 22, 2021 | 32.09 | 32.09 | 30.72 | 30.91 | 6,219,238 | -0.63(-2.01%) |
Jul 21, 2021 | 31.30 | 32.30 | 30.74 | 31.55 | 16,078,442 | +3.21(+11.32%) |
Jul 20, 2021 | 28.27 | 28.56 | 27.60 | 28.34 | 8,402,693 | +0.34(+1.20%) |
Jul 19, 2021 | 28.07 | 28.29 | 27.60 | 28.00 | 7,818,291 | -0.49(-1.72%) |
Jul 16, 2021 | 29.16 | 29.27 | 28.43 | 28.49 | 3,327,455 | -0.56(-1.93%) |
Jul 15, 2021 | 29.14 | 29.54 | 29.04 | 29.05 | 3,629,250 | -0.39(-1.32%) |
Jul 14, 2021 | 29.57 | 29.92 | 29.38 | 29.44 | 3,990,862 | +0.12(+0.40%) |
Jul 13, 2021 | 29.75 | 29.84 | 29.31 | 29.33 | 2,778,975 | -0.58(-1.94%) |
Jul 12, 2021 | 29.70 | 30.21 | 29.47 | 29.91 | 2,822,367 | -0.07(-0.24%) |
Jul 09, 2021 | 29.47 | 30.06 | 29.21 | 29.98 | 2,772,177 | +1.04(+3.60%) |
Jul 08, 2021 | 28.76 | 29.31 | 28.58 | 28.94 | 4,722,797 | -0.39(-1.33%) |
Jul 07, 2021 | 29.11 | 29.49 | 28.69 | 29.33 | 3,747,990 | -0.03(-0.09%) |
Jul 06, 2021 | 29.99 | 30.05 | 29.00 | 29.35 | 4,053,012 | -0.59(-1.97%) |
Jul 02, 2021 | 30.23 | 30.31 | 29.89 | 29.94 | 3,279,910 | -0.10(-0.33%) |
Jul 01, 2021 | 29.71 | 30.21 | 29.57 | 30.04 | 3,256,832 | +0.60(+2.03%) |
Jun 30, 2021 | 28.71 | 29.46 | 28.67 | 29.44 | 5,236,269 | +0.64(+2.23%) |
Jun 29, 2021 | 29.04 | 29.18 | 28.71 | 28.80 | 3,334,822 | -0.07(-0.25%) |
Jun 28, 2021 | 29.57 | 29.81 | 28.68 | 28.87 | 3,742,870 | -0.77(-2.60%) |
Jun 25, 2021 | 29.54 | 29.90 | 29.48 | 29.64 | 3,101,872 | +0.14(+0.49%) |
Jun 24, 2021 | 29.27 | 29.59 | 29.06 | 29.50 | 3,236,483 | +0.46(+1.59%) |
Jun 23, 2021 | 29.00 | 29.26 | 28.92 | 29.04 | 2,976,675 | +0.09(+0.31%) |
Jun 22, 2021 | 29.31 | 29.43 | 28.74 | 28.95 | 3,440,112 | -0.41(-1.39%) |
Jun 21, 2021 | 28.79 | 29.38 | 28.79 | 29.35 | 3,105,900 | +0.80(+2.79%) |
Jun 18, 2021 | 28.98 | 29.16 | 28.41 | 28.56 | 9,293,733 | -0.83(-2.84%) |
Jun 17, 2021 | 30.40 | 30.61 | 29.01 | 29.39 | 3,898,539 | -0.92(-3.05%) |
Jun 16, 2021 | 30.49 | 30.57 | 30.02 | 30.31 | 2,580,826 | -0.26(-0.86%) |
Jun 15, 2021 | 30.55 | 30.63 | 30.27 | 30.58 | 2,864,464 | +0.10(+0.33%) |
Jun 14, 2021 | 30.96 | 31.20 | 30.34 | 30.48 | 4,251,927 | -0.48(-1.55%) |
Jun 11, 2021 | 30.52 | 31.13 | 30.49 | 30.96 | 5,573,921 | +0.54(+1.79%) |
Jun 10, 2021 | 30.52 | 30.78 | 30.23 | 30.41 | 5,156,369 | +0.04(+0.12%) |
Jun 09, 2021 | 30.36 | 30.45 | 30.20 | 30.38 | 2,928,936 | -0.05(-0.15%) |
Jun 08, 2021 | 30.12 | 30.46 | 29.85 | 30.42 | 3,136,771 | +0.12(+0.39%) |
Jun 07, 2021 | 30.72 | 30.73 | 30.14 | 30.30 | 3,546,658 | -0.27(-0.89%) |
Jun 04, 2021 | 30.63 | 30.82 | 30.16 | 30.58 | 3,215,209 | +0.00(+0.00%) |
Jun 03, 2021 | 30.26 | 30.61 | 30.10 | 30.58 | 4,931,259 | +0.07(+0.24%) |
Jun 02, 2021 | 30.60 | 30.63 | 30.24 | 30.50 | 4,194,832 | -0.05(-0.18%) |