Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 32.44 | 32.97 | 32.30 | 32.70 | 221,172 | +0.20(+0.62%) |
Aug 30, 2021 | 33.02 | 33.02 | 32.31 | 32.49 | 252,572 | -0.48(-1.46%) |
Aug 27, 2021 | 31.89 | 33.07 | 31.89 | 32.98 | 303,478 | +1.11(+3.48%) |
Aug 26, 2021 | 32.53 | 32.58 | 31.70 | 31.87 | 213,662 | -0.35(-1.10%) |
Aug 25, 2021 | 32.19 | 32.79 | 32.05 | 32.22 | 203,848 | +0.13(+0.40%) |
Aug 24, 2021 | 31.93 | 32.22 | 31.75 | 32.09 | 108,167 | +0.15(+0.46%) |
Aug 23, 2021 | 31.95 | 32.17 | 31.75 | 31.95 | 149,978 | +0.15(+0.49%) |
Aug 20, 2021 | 30.71 | 31.79 | 30.71 | 31.79 | 155,717 | +0.94(+3.04%) |
Aug 19, 2021 | 32.33 | 32.33 | 30.58 | 30.86 | 211,865 | -0.21(-0.67%) |
Aug 18, 2021 | 31.25 | 31.82 | 30.96 | 31.07 | 173,996 | -0.28(-0.90%) |
Aug 17, 2021 | 31.09 | 31.59 | 30.99 | 31.35 | 134,092 | -0.13(-0.40%) |
Aug 16, 2021 | 31.13 | 31.71 | 30.03 | 31.48 | 156,637 | +0.06(+0.20%) |
Aug 13, 2021 | 31.89 | 32.09 | 31.31 | 31.41 | 113,140 | -0.46(-1.43%) |
Aug 12, 2021 | 32.17 | 32.22 | 31.64 | 31.87 | 159,528 | -0.25(-0.79%) |
Aug 11, 2021 | 31.68 | 32.17 | 31.53 | 32.12 | 142,898 | +0.61(+1.93%) |
Aug 10, 2021 | 31.18 | 31.67 | 30.98 | 31.51 | 125,455 | +0.27(+0.87%) |
Aug 09, 2021 | 31.29 | 31.85 | 30.96 | 31.24 | 165,146 | -0.24(-0.75%) |
Aug 06, 2021 | 31.05 | 31.87 | 31.05 | 31.48 | 136,854 | +1.00(+3.28%) |
Aug 05, 2021 | 29.87 | 30.58 | 29.79 | 30.47 | 168,482 | +0.71(+2.38%) |
Aug 04, 2021 | 29.81 | 30.27 | 29.66 | 29.77 | 140,877 | -0.52(-1.71%) |
Aug 03, 2021 | 30.02 | 30.41 | 29.46 | 30.28 | 245,738 | +0.52(+1.73%) |
Aug 02, 2021 | 30.46 | 31.28 | 29.72 | 29.77 | 212,758 | -0.58(-1.91%) |
Jul 30, 2021 | 30.93 | 31.35 | 30.10 | 30.35 | 214,860 | -0.62(-2.02%) |
Jul 29, 2021 | 30.36 | 31.22 | 29.83 | 30.97 | 177,784 | +1.10(+3.69%) |
Jul 28, 2021 | 26.86 | 30.00 | 24.68 | 29.87 | 244,256 | +0.38(+1.29%) |
Jul 27, 2021 | 29.17 | 29.79 | 28.99 | 29.49 | 166,569 | +0.10(+0.34%) |
Jul 26, 2021 | 29.13 | 29.85 | 29.13 | 29.39 | 114,362 | +0.33(+1.15%) |
Jul 23, 2021 | 29.16 | 29.47 | 28.69 | 29.05 | 167,284 | +0.23(+0.78%) |
Jul 22, 2021 | 29.65 | 29.92 | 28.64 | 28.83 | 112,504 | -0.97(-3.25%) |
Jul 21, 2021 | 29.58 | 30.09 | 29.29 | 29.80 | 166,006 | +0.63(+2.17%) |
Jul 20, 2021 | 28.38 | 29.96 | 28.26 | 29.16 | 263,512 | +0.74(+2.61%) |
Jul 19, 2021 | 28.87 | 29.03 | 28.10 | 28.42 | 231,648 | -1.07(-3.62%) |
Jul 16, 2021 | 30.64 | 30.73 | 29.42 | 29.49 | 207,987 | -0.92(-3.03%) |
Jul 15, 2021 | 29.96 | 30.65 | 29.78 | 30.41 | 215,857 | +0.26(+0.87%) |
Jul 14, 2021 | 30.52 | 31.22 | 30.01 | 30.15 | 194,976 | -0.33(-1.07%) |
Jul 13, 2021 | 31.14 | 31.40 | 30.32 | 30.47 | 134,257 | -0.71(-2.26%) |
Jul 12, 2021 | 30.47 | 31.22 | 30.18 | 31.18 | 209,288 | +0.38(+1.23%) |
Jul 09, 2021 | 29.99 | 30.84 | 29.75 | 30.80 | 229,957 | +1.39(+4.74%) |
Jul 08, 2021 | 29.64 | 29.96 | 29.16 | 29.41 | 331,508 | -0.91(-3.01%) |
Jul 07, 2021 | 30.57 | 30.91 | 30.04 | 30.32 | 377,373 | -0.44(-1.44%) |
Jul 06, 2021 | 31.67 | 31.85 | 30.55 | 30.76 | 213,941 | -1.09(-3.41%) |
Jul 02, 2021 | 32.45 | 32.45 | 31.74 | 31.85 | 100,703 | -0.57(-1.76%) |
Jul 01, 2021 | 32.27 | 32.63 | 31.96 | 32.42 | 127,526 | +0.39(+1.21%) |
Jun 30, 2021 | 31.93 | 32.34 | 31.86 | 32.03 | 128,347 | +0.04(+0.11%) |
Jun 29, 2021 | 32.63 | 32.76 | 31.96 | 31.99 | 124,157 | -0.33(-1.01%) |
Jun 28, 2021 | 34.06 | 34.06 | 32.20 | 32.32 | 277,065 | -1.95(-5.70%) |
Jun 25, 2021 | 33.64 | 34.36 | 33.20 | 34.27 | 1,038,040 | +0.72(+2.16%) |
Jun 24, 2021 | 33.22 | 33.67 | 32.86 | 33.55 | 156,732 | +0.54(+1.64%) |
Jun 23, 2021 | 33.04 | 33.54 | 32.87 | 33.01 | 319,163 | +0.01(+0.03%) |
Jun 22, 2021 | 33.04 | 33.15 | 32.45 | 33.00 | 129,918 | -0.05(-0.16%) |
Jun 21, 2021 | 32.08 | 33.22 | 31.98 | 33.05 | 268,493 | +1.27(+3.98%) |
Jun 18, 2021 | 33.00 | 33.02 | 31.50 | 31.79 | 819,207 | -1.50(-4.51%) |
Jun 17, 2021 | 34.06 | 34.06 | 32.96 | 33.29 | 603,223 | -0.53(-1.58%) |
Jun 16, 2021 | 33.02 | 34.04 | 32.74 | 33.82 | 316,265 | +0.82(+2.49%) |
Jun 15, 2021 | 32.52 | 33.25 | 32.40 | 33.00 | 198,992 | +0.43(+1.33%) |
Jun 14, 2021 | 32.75 | 33.00 | 32.35 | 32.56 | 337,345 | -0.20(-0.61%) |
Jun 11, 2021 | 32.84 | 32.99 | 32.66 | 32.76 | 264,511 | +0.14(+0.44%) |
Jun 10, 2021 | 33.24 | 33.26 | 32.30 | 32.62 | 404,490 | -0.22(-0.66%) |
Jun 09, 2021 | 33.02 | 33.02 | 32.62 | 32.83 | 279,242 | -0.21(-0.63%) |
Jun 08, 2021 | 32.56 | 33.19 | 32.34 | 33.04 | 140,675 | +0.35(+1.08%) |
Jun 07, 2021 | 32.55 | 32.86 | 32.44 | 32.69 | 189,522 | +0.15(+0.47%) |
Jun 04, 2021 | 32.68 | 32.79 | 32.21 | 32.54 | 157,154 | +0.02(+0.06%) |
Jun 03, 2021 | 32.07 | 32.61 | 31.81 | 32.52 | 208,273 | +0.40(+1.24%) |
Jun 02, 2021 | 32.61 | 32.88 | 31.97 | 32.12 | 154,578 | -0.27(-0.84%) |