Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.01 | 31.38 | 30.53 | 30.93 | 432,126 | -0.12(-0.39%) |
Aug 30, 2021 | 31.89 | 31.92 | 30.95 | 31.05 | 376,019 | -0.63(-1.99%) |
Aug 27, 2021 | 30.39 | 32.32 | 30.39 | 31.68 | 416,974 | +1.41(+4.66%) |
Aug 26, 2021 | 31.01 | 31.05 | 29.88 | 30.27 | 225,749 | -1.04(-3.32%) |
Aug 25, 2021 | 31.24 | 31.52 | 30.56 | 31.31 | 303,642 | -0.07(-0.22%) |
Aug 24, 2021 | 30.83 | 31.51 | 30.68 | 31.38 | 248,769 | +0.80(+2.62%) |
Aug 23, 2021 | 30.47 | 30.93 | 30.11 | 30.58 | 295,137 | +0.48(+1.59%) |
Aug 20, 2021 | 29.34 | 30.42 | 29.29 | 30.10 | 340,295 | +0.69(+2.35%) |
Aug 19, 2021 | 28.86 | 30.29 | 28.52 | 29.41 | 444,025 | +0.01(+0.03%) |
Aug 18, 2021 | 29.00 | 30.36 | 28.73 | 29.40 | 510,759 | +0.19(+0.65%) |
Aug 17, 2021 | 29.19 | 29.36 | 28.40 | 29.21 | 501,951 | -0.42(-1.42%) |
Aug 16, 2021 | 29.55 | 29.94 | 29.18 | 29.63 | 237,647 | -0.32(-1.07%) |
Aug 13, 2021 | 29.97 | 30.47 | 29.37 | 29.95 | 178,651 | -0.11(-0.37%) |
Aug 12, 2021 | 30.43 | 30.60 | 29.59 | 30.06 | 184,291 | -0.23(-0.76%) |
Aug 11, 2021 | 29.78 | 30.37 | 29.14 | 30.29 | 244,840 | +0.54(+1.82%) |
Aug 10, 2021 | 28.56 | 30.22 | 28.23 | 29.75 | 477,514 | +1.15(+4.02%) |
Aug 09, 2021 | 29.53 | 29.53 | 28.60 | 28.60 | 272,484 | -1.12(-3.77%) |
Aug 06, 2021 | 29.83 | 30.51 | 29.54 | 29.72 | 441,356 | +0.26(+0.88%) |
Aug 05, 2021 | 29.35 | 30.06 | 29.23 | 29.46 | 667,872 | +0.42(+1.45%) |
Aug 04, 2021 | 29.84 | 30.14 | 28.97 | 29.04 | 278,858 | -1.20(-3.97%) |
Aug 03, 2021 | 30.16 | 30.60 | 28.88 | 30.24 | 269,838 | +0.48(+1.61%) |
Aug 02, 2021 | 30.18 | 31.32 | 29.66 | 29.76 | 344,369 | -0.10(-0.33%) |
Jul 30, 2021 | 29.82 | 30.99 | 29.45 | 29.86 | 404,990 | -0.29(-0.96%) |
Jul 29, 2021 | 29.55 | 30.58 | 29.55 | 30.15 | 255,026 | +0.82(+2.80%) |
Jul 28, 2021 | 30.06 | 30.41 | 28.69 | 29.33 | 194,688 | -0.42(-1.41%) |
Jul 27, 2021 | 29.73 | 30.29 | 29.24 | 29.75 | 221,072 | -0.37(-1.23%) |
Jul 26, 2021 | 29.67 | 30.54 | 29.67 | 30.12 | 158,231 | +0.46(+1.55%) |
Jul 23, 2021 | 29.62 | 30.06 | 29.04 | 29.66 | 308,615 | +0.39(+1.33%) |
Jul 22, 2021 | 30.03 | 30.03 | 28.75 | 29.27 | 296,064 | -0.96(-3.18%) |
Jul 21, 2021 | 29.72 | 30.90 | 29.60 | 30.23 | 228,442 | +0.92(+3.14%) |
Jul 20, 2021 | 27.80 | 29.63 | 27.47 | 29.31 | 330,490 | +1.45(+5.20%) |
Jul 19, 2021 | 27.67 | 28.55 | 27.26 | 27.86 | 495,817 | -0.94(-3.26%) |
Jul 16, 2021 | 30.22 | 30.27 | 28.51 | 28.80 | 278,189 | -0.94(-3.16%) |
Jul 15, 2021 | 30.61 | 31.05 | 29.24 | 29.74 | 289,472 | -1.26(-4.05%) |
Jul 14, 2021 | 31.75 | 32.39 | 30.88 | 31.00 | 183,104 | -0.47(-1.51%) |
Jul 13, 2021 | 31.61 | 31.78 | 31.01 | 31.47 | 265,639 | -0.41(-1.29%) |
Jul 12, 2021 | 31.70 | 32.15 | 31.04 | 31.88 | 235,809 | -0.24(-0.75%) |
Jul 09, 2021 | 31.16 | 32.44 | 31.16 | 32.12 | 296,358 | +1.60(+5.24%) |
Jul 08, 2021 | 29.78 | 30.58 | 29.02 | 30.52 | 446,019 | -0.07(-0.23%) |
Jul 07, 2021 | 31.32 | 31.76 | 30.32 | 30.59 | 266,613 | -1.00(-3.17%) |
Jul 06, 2021 | 32.38 | 32.54 | 31.06 | 31.59 | 292,613 | -0.76(-2.35%) |
Jul 02, 2021 | 32.75 | 32.75 | 31.67 | 32.35 | 216,070 | -0.26(-0.80%) |
Jul 01, 2021 | 33.07 | 33.51 | 32.19 | 32.61 | 366,119 | -0.25(-0.76%) |
Jun 30, 2021 | 31.61 | 32.94 | 31.59 | 32.86 | 385,161 | +1.02(+3.20%) |
Jun 29, 2021 | 32.15 | 32.58 | 31.69 | 31.84 | 214,120 | -0.18(-0.56%) |
Jun 28, 2021 | 32.82 | 32.92 | 31.69 | 32.02 | 303,564 | -1.07(-3.23%) |
Jun 25, 2021 | 33.83 | 34.10 | 33.08 | 33.09 | 686,259 | -0.27(-0.81%) |
Jun 24, 2021 | 32.89 | 33.63 | 32.58 | 33.36 | 222,450 | +0.78(+2.39%) |
Jun 23, 2021 | 32.45 | 32.84 | 32.17 | 32.58 | 297,457 | +0.54(+1.69%) |
Jun 22, 2021 | 31.69 | 32.14 | 31.02 | 32.04 | 263,414 | +0.05(+0.16%) |
Jun 21, 2021 | 31.84 | 32.26 | 31.48 | 31.99 | 350,536 | +0.61(+1.94%) |
Jun 18, 2021 | 31.39 | 31.89 | 31.03 | 31.38 | 759,843 | -0.64(-2.00%) |
Jun 17, 2021 | 32.46 | 32.83 | 30.87 | 32.02 | 612,183 | -0.39(-1.20%) |
Jun 16, 2021 | 31.99 | 32.88 | 31.25 | 32.41 | 611,181 | -0.45(-1.37%) |
Jun 15, 2021 | 33.34 | 33.37 | 32.21 | 32.86 | 395,309 | -0.21(-0.64%) |
Jun 14, 2021 | 34.78 | 35.01 | 32.79 | 33.07 | 431,437 | -1.70(-4.89%) |
Jun 11, 2021 | 33.69 | 34.94 | 33.56 | 34.77 | 426,627 | +1.53(+4.60%) |
Jun 10, 2021 | 34.39 | 34.80 | 33.10 | 33.24 | 435,744 | -0.90(-2.64%) |
Jun 09, 2021 | 35.10 | 35.39 | 33.89 | 34.14 | 575,427 | -0.80(-2.29%) |
Jun 08, 2021 | 34.63 | 35.28 | 33.36 | 34.94 | 674,959 | +0.14(+0.40%) |
Jun 07, 2021 | 33.50 | 35.80 | 32.75 | 34.80 | 1,400,571 | +3.36(+10.69%) |
Jun 04, 2021 | 32.22 | 32.50 | 30.89 | 31.44 | 579,895 | -0.70(-2.18%) |
Jun 03, 2021 | 32.40 | 32.40 | 31.33 | 32.14 | 425,634 | -0.36(-1.11%) |
Jun 02, 2021 | 33.47 | 33.65 | 31.86 | 32.50 | 466,819 | -0.98(-2.93%) |