Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.60 | 34.15 | 33.51 | 34.11 | 125,734 | +0.31(+0.92%) |
Aug 30, 2021 | 33.95 | 34.09 | 33.75 | 33.80 | 108,110 | -0.12(-0.35%) |
Aug 27, 2021 | 33.16 | 34.08 | 33.16 | 33.92 | 164,397 | +0.79(+2.38%) |
Aug 26, 2021 | 33.23 | 33.66 | 32.93 | 33.13 | 132,703 | +0.04(+0.12%) |
Aug 25, 2021 | 33.11 | 33.43 | 32.91 | 33.09 | 127,561 | -0.08(-0.24%) |
Aug 24, 2021 | 33.54 | 33.73 | 33.10 | 33.17 | 79,947 | -0.39(-1.16%) |
Aug 23, 2021 | 33.29 | 33.66 | 33.13 | 33.56 | 134,420 | +0.54(+1.64%) |
Aug 20, 2021 | 32.35 | 33.22 | 32.35 | 33.02 | 209,939 | +0.55(+1.69%) |
Aug 19, 2021 | 32.06 | 32.52 | 31.96 | 32.47 | 111,414 | +0.11(+0.34%) |
Aug 18, 2021 | 32.65 | 32.99 | 32.32 | 32.36 | 98,281 | -0.32(-0.98%) |
Aug 17, 2021 | 32.48 | 32.91 | 32.31 | 32.68 | 96,449 | -0.07(-0.21%) |
Aug 16, 2021 | 32.15 | 32.79 | 32.04 | 32.75 | 83,775 | +0.36(+1.11%) |
Aug 13, 2021 | 32.74 | 32.89 | 32.39 | 32.39 | 123,550 | -0.25(-0.77%) |
Aug 12, 2021 | 33.19 | 33.23 | 32.61 | 32.64 | 163,953 | -0.66(-1.98%) |
Aug 11, 2021 | 32.95 | 33.31 | 32.77 | 33.30 | 123,028 | +0.35(+1.06%) |
Aug 10, 2021 | 32.50 | 33.04 | 32.41 | 32.95 | 83,481 | +0.35(+1.07%) |
Aug 09, 2021 | 32.73 | 32.87 | 32.39 | 32.60 | 82,355 | -0.30(-0.91%) |
Aug 06, 2021 | 32.86 | 33.08 | 32.77 | 32.90 | 90,268 | +0.34(+1.04%) |
Aug 05, 2021 | 32.31 | 32.66 | 32.20 | 32.56 | 75,673 | +0.26(+0.80%) |
Aug 04, 2021 | 32.26 | 32.60 | 32.21 | 32.30 | 94,586 | -0.32(-0.98%) |
Aug 03, 2021 | 32.61 | 33.31 | 32.47 | 32.62 | 157,618 | +0.11(+0.34%) |
Aug 02, 2021 | 32.51 | 32.80 | 32.33 | 32.51 | 468,675 | +0.17(+0.53%) |
Jul 30, 2021 | 31.49 | 32.44 | 31.49 | 32.34 | 238,020 | +0.78(+2.47%) |
Jul 29, 2021 | 31.54 | 31.59 | 31.16 | 31.56 | 120,110 | +0.33(+1.06%) |
Jul 28, 2021 | 31.16 | 31.46 | 30.68 | 31.23 | 99,341 | +0.13(+0.42%) |
Jul 27, 2021 | 30.96 | 31.40 | 30.79 | 31.10 | 148,184 | -0.16(-0.51%) |
Jul 26, 2021 | 31.31 | 31.46 | 31.19 | 31.26 | 85,227 | +0.02(+0.06%) |
Jul 23, 2021 | 30.79 | 31.31 | 30.79 | 31.24 | 86,147 | +0.46(+1.49%) |
Jul 22, 2021 | 31.38 | 31.59 | 30.76 | 30.78 | 124,852 | -0.81(-2.56%) |
Jul 21, 2021 | 31.81 | 32.08 | 31.47 | 31.59 | 79,132 | +0.03(+0.10%) |
Jul 20, 2021 | 31.21 | 32.01 | 31.21 | 31.56 | 197,936 | +0.51(+1.64%) |
Jul 19, 2021 | 31.34 | 31.69 | 30.90 | 31.05 | 121,023 | -0.58(-1.83%) |
Jul 16, 2021 | 31.95 | 32.03 | 31.62 | 31.63 | 79,664 | -0.06(-0.19%) |
Jul 15, 2021 | 31.50 | 31.88 | 31.46 | 31.69 | 68,420 | -0.06(-0.19%) |
Jul 14, 2021 | 31.88 | 31.95 | 31.66 | 31.75 | 68,181 | +0.07(+0.22%) |
Jul 13, 2021 | 32.10 | 32.14 | 31.66 | 31.68 | 124,398 | -0.67(-2.07%) |
Jul 12, 2021 | 31.94 | 32.35 | 31.87 | 32.35 | 115,454 | +0.21(+0.65%) |
Jul 09, 2021 | 32.13 | 32.38 | 31.95 | 32.14 | 85,512 | +0.33(+1.04%) |
Jul 08, 2021 | 31.88 | 32.19 | 31.58 | 31.81 | 91,622 | -0.37(-1.15%) |
Jul 07, 2021 | 32.21 | 32.78 | 32.07 | 32.18 | 135,689 | -0.15(-0.46%) |
Jul 06, 2021 | 32.97 | 32.97 | 32.05 | 32.33 | 92,923 | -0.55(-1.67%) |
Jul 02, 2021 | 33.08 | 33.08 | 32.77 | 32.88 | 139,276 | -0.25(-0.75%) |
Jul 01, 2021 | 33.01 | 33.31 | 32.63 | 33.13 | 327,658 | +0.36(+1.10%) |
Jun 30, 2021 | 32.79 | 32.96 | 32.71 | 32.77 | 174,079 | -0.15(-0.46%) |
Jun 29, 2021 | 32.84 | 33.02 | 32.72 | 32.92 | 88,888 | +0.09(+0.27%) |
Jun 28, 2021 | 33.63 | 33.63 | 32.63 | 32.83 | 105,015 | -0.75(-2.23%) |
Jun 25, 2021 | 33.54 | 33.78 | 33.49 | 33.58 | 664,946 | +0.20(+0.60%) |
Jun 24, 2021 | 33.48 | 33.48 | 33.05 | 33.38 | 102,139 | -0.01(-0.03%) |
Jun 23, 2021 | 33.55 | 33.72 | 33.33 | 33.39 | 134,331 | -0.26(-0.77%) |
Jun 22, 2021 | 33.33 | 33.78 | 33.02 | 33.65 | 154,065 | +0.25(+0.75%) |
Jun 21, 2021 | 33.02 | 33.69 | 33.02 | 33.40 | 204,091 | +0.62(+1.89%) |
Jun 18, 2021 | 32.98 | 33.10 | 32.58 | 32.78 | 440,751 | -0.38(-1.15%) |
Jun 17, 2021 | 32.84 | 33.21 | 32.78 | 33.16 | 183,217 | +0.27(+0.82%) |
Jun 16, 2021 | 32.72 | 33.03 | 32.47 | 32.89 | 175,553 | -0.04(-0.12%) |
Jun 15, 2021 | 32.71 | 33.01 | 32.56 | 32.93 | 160,360 | +0.30(+0.92%) |
Jun 14, 2021 | 33.02 | 33.20 | 32.47 | 32.63 | 88,993 | -0.27(-0.82%) |
Jun 11, 2021 | 32.90 | 32.99 | 32.75 | 32.90 | 82,951 | +0.18(+0.55%) |
Jun 10, 2021 | 32.88 | 32.91 | 32.71 | 32.72 | 89,498 | -0.16(-0.49%) |
Jun 09, 2021 | 32.94 | 33.12 | 32.88 | 32.88 | 157,899 | +0.01(+0.03%) |
Jun 08, 2021 | 32.87 | 33.02 | 32.63 | 32.87 | 132,745 | +0.11(+0.34%) |
Jun 07, 2021 | 32.92 | 32.93 | 32.64 | 32.76 | 87,609 | -0.10(-0.30%) |
Jun 04, 2021 | 32.99 | 32.99 | 32.63 | 32.86 | 112,275 | +0.01(+0.03%) |
Jun 03, 2021 | 32.85 | 33.03 | 32.40 | 32.85 | 124,412 | +0.06(+0.18%) |
Jun 02, 2021 | 33.69 | 33.69 | 32.70 | 32.79 | 142,937 | -0.83(-2.47%) |