Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.70 | 33.60 | 32.10 | 33.30 | 16,704 | +0.30(+0.91%) |
Aug 30, 2021 | 32.70 | 33.30 | 31.80 | 33.00 | 32,835 | +0.00(+0.00%) |
Aug 27, 2021 | 32.40 | 33.60 | 31.80 | 33.00 | 29,204 | +0.00(+0.00%) |
Aug 26, 2021 | 33.30 | 33.60 | 31.50 | 33.00 | 95,347 | -1.20(-3.51%) |
Aug 25, 2021 | 34.50 | 36.30 | 32.70 | 34.20 | 1,172,180 | +3.00(+9.62%) |
Aug 24, 2021 | 31.20 | 31.20 | 29.92 | 31.20 | 11,056 | +0.60(+1.96%) |
Aug 23, 2021 | 30.00 | 30.94 | 29.70 | 30.60 | 12,007 | +0.60(+2.00%) |
Aug 20, 2021 | 29.40 | 31.20 | 28.58 | 30.00 | 18,969 | +0.51(+1.73%) |
Aug 19, 2021 | 30.60 | 30.60 | 28.20 | 29.49 | 23,343 | -1.11(-3.63%) |
Aug 18, 2021 | 29.70 | 31.20 | 29.70 | 30.60 | 20,367 | +0.00(+0.00%) |
Aug 17, 2021 | 30.60 | 31.20 | 29.40 | 30.60 | 32,313 | +0.00(+0.00%) |
Aug 16, 2021 | 32.10 | 32.10 | 30.60 | 30.60 | 28,117 | -1.80(-5.56%) |
Aug 13, 2021 | 33.00 | 33.00 | 32.10 | 32.40 | 13,193 | -0.30(-0.92%) |
Aug 12, 2021 | 33.30 | 33.60 | 32.40 | 32.70 | 10,878 | -0.60(-1.80%) |
Aug 11, 2021 | 33.30 | 34.50 | 33.00 | 33.30 | 20,170 | -0.60(-1.77%) |
Aug 10, 2021 | 32.10 | 34.20 | 32.10 | 33.90 | 30,014 | +1.50(+4.63%) |
Aug 09, 2021 | 31.80 | 32.40 | 31.80 | 32.40 | 11,656 | +0.60(+1.89%) |
Aug 06, 2021 | 32.70 | 32.70 | 31.50 | 31.80 | 19,351 | -0.90(-2.75%) |
Aug 05, 2021 | 31.80 | 33.00 | 31.80 | 32.70 | 12,536 | +0.60(+1.87%) |
Aug 04, 2021 | 31.80 | 32.25 | 31.50 | 32.10 | 16,117 | +0.00(+0.00%) |
Aug 03, 2021 | 33.30 | 33.36 | 32.10 | 32.10 | 11,257 | -1.50(-4.46%) |
Aug 02, 2021 | 34.50 | 34.50 | 32.70 | 33.60 | 18,560 | +1.20(+3.70%) |
Jul 30, 2021 | 31.80 | 33.00 | 31.65 | 32.40 | 11,939 | +0.60(+1.89%) |
Jul 29, 2021 | 33.30 | 33.60 | 31.80 | 31.80 | 23,416 | -1.50(-4.50%) |
Jul 28, 2021 | 31.50 | 33.60 | 31.50 | 33.30 | 46,775 | +1.50(+4.72%) |
Jul 27, 2021 | 31.80 | 32.40 | 30.00 | 31.80 | 45,540 | -0.30(-0.93%) |
Jul 26, 2021 | 31.80 | 33.00 | 31.50 | 32.10 | 35,318 | +0.00(+0.00%) |
Jul 23, 2021 | 33.00 | 33.30 | 31.50 | 32.10 | 29,804 | -0.60(-1.83%) |
Jul 22, 2021 | 33.90 | 33.90 | 32.10 | 32.70 | 23,459 | -1.20(-3.54%) |
Jul 21, 2021 | 33.30 | 34.50 | 33.00 | 33.90 | 38,169 | +1.20(+3.67%) |
Jul 20, 2021 | 31.50 | 33.30 | 31.50 | 32.70 | 19,563 | +0.90(+2.83%) |
Jul 19, 2021 | 32.10 | 32.25 | 30.30 | 31.80 | 43,931 | -0.60(-1.85%) |
Jul 16, 2021 | 32.70 | 33.60 | 32.40 | 32.40 | 18,987 | -0.60(-1.82%) |
Jul 15, 2021 | 32.70 | 33.60 | 32.10 | 33.00 | 26,719 | +0.00(+0.00%) |
Jul 14, 2021 | 33.90 | 34.50 | 32.85 | 33.00 | 26,203 | -0.60(-1.79%) |
Jul 13, 2021 | 33.90 | 34.50 | 33.60 | 33.60 | 26,624 | -0.90(-2.61%) |
Jul 12, 2021 | 34.80 | 35.40 | 33.90 | 34.50 | 25,717 | -0.60(-1.71%) |
Jul 09, 2021 | 34.20 | 35.70 | 33.90 | 35.10 | 27,800 | +1.20(+3.54%) |
Jul 08, 2021 | 33.60 | 34.50 | 32.70 | 33.90 | 47,548 | -1.50(-4.24%) |
Jul 07, 2021 | 36.90 | 36.90 | 34.50 | 35.40 | 65,026 | -1.20(-3.28%) |
Jul 06, 2021 | 38.10 | 38.10 | 35.55 | 36.60 | 51,818 | -1.20(-3.17%) |
Jul 02, 2021 | 38.10 | 39.00 | 36.90 | 37.80 | 71,035 | -1.50(-3.82%) |
Jul 01, 2021 | 41.40 | 42.00 | 37.50 | 39.30 | 255,602 | -0.60(-1.50%) |
Jun 30, 2021 | 36.60 | 39.90 | 35.40 | 39.90 | 211,267 | +3.30(+9.02%) |
Jun 29, 2021 | 37.20 | 38.10 | 36.30 | 36.60 | 30,166 | -0.60(-1.61%) |
Jun 28, 2021 | 36.90 | 37.50 | 36.60 | 37.20 | 22,584 | -0.30(-0.80%) |
Jun 25, 2021 | 36.30 | 37.50 | 35.70 | 37.50 | 45,042 | +1.20(+3.31%) |
Jun 24, 2021 | 36.30 | 36.60 | 35.70 | 36.30 | 14,775 | -0.30(-0.82%) |
Jun 23, 2021 | 36.60 | 36.60 | 35.10 | 36.60 | 26,823 | +0.00(+0.00%) |
Jun 22, 2021 | 34.50 | 36.60 | 33.90 | 36.60 | 37,570 | +1.80(+5.17%) |
Jun 21, 2021 | 35.10 | 35.40 | 33.60 | 34.80 | 33,577 | +0.00(+0.00%) |
Jun 18, 2021 | 38.10 | 38.10 | 34.80 | 34.80 | 59,345 | -3.30(-8.66%) |
Jun 17, 2021 | 37.20 | 38.10 | 36.60 | 38.10 | 34,589 | +0.60(+1.60%) |
Jun 16, 2021 | 36.60 | 37.50 | 36.00 | 37.50 | 40,164 | +0.60(+1.63%) |
Jun 15, 2021 | 38.70 | 38.70 | 36.30 | 36.90 | 40,466 | -1.50(-3.91%) |
Jun 14, 2021 | 37.80 | 38.92 | 37.20 | 38.40 | 35,042 | +0.30(+0.79%) |
Jun 11, 2021 | 39.60 | 39.60 | 37.49 | 38.10 | 43,299 | -1.20(-3.05%) |
Jun 10, 2021 | 37.80 | 39.90 | 37.29 | 39.30 | 80,890 | +1.20(+3.15%) |
Jun 09, 2021 | 37.20 | 38.10 | 36.90 | 38.10 | 37,928 | +0.60(+1.60%) |
Jun 08, 2021 | 37.20 | 37.80 | 36.00 | 37.50 | 38,237 | +0.30(+0.81%) |
Jun 07, 2021 | 36.30 | 37.50 | 36.00 | 37.20 | 46,841 | +0.90(+2.48%) |
Jun 04, 2021 | 35.10 | 36.30 | 34.80 | 36.30 | 37,077 | +0.90(+2.54%) |
Jun 03, 2021 | 36.60 | 36.60 | 34.20 | 35.40 | 69,449 | -0.90(-2.48%) |
Jun 02, 2021 | 36.30 | 37.20 | 34.80 | 36.30 | 60,570 | +0.00(+0.00%) |