Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.59 | 33.70 | 32.74 | 33.35 | 776,043 | -0.38(-1.11%) |
Aug 30, 2021 | 33.61 | 34.14 | 33.08 | 33.73 | 978,083 | +0.48(+1.43%) |
Aug 27, 2021 | 32.53 | 33.55 | 32.25 | 33.25 | 1,159,663 | +0.58(+1.79%) |
Aug 26, 2021 | 33.40 | 33.50 | 32.02 | 32.67 | 1,358,144 | -0.73(-2.18%) |
Aug 25, 2021 | 33.18 | 33.58 | 32.90 | 33.39 | 1,538,541 | +0.45(+1.37%) |
Aug 24, 2021 | 33.03 | 33.35 | 32.25 | 32.94 | 3,512,451 | +1.83(+5.88%) |
Aug 23, 2021 | 30.83 | 31.25 | 30.52 | 31.11 | 916,641 | +0.55(+1.80%) |
Aug 20, 2021 | 30.08 | 31.05 | 29.96 | 30.56 | 854,083 | +0.46(+1.53%) |
Aug 19, 2021 | 30.07 | 30.69 | 29.91 | 30.10 | 1,023,864 | -0.24(-0.80%) |
Aug 18, 2021 | 31.25 | 31.41 | 30.33 | 30.35 | 1,280,386 | -0.91(-2.91%) |
Aug 17, 2021 | 32.17 | 32.37 | 30.80 | 31.26 | 1,674,070 | -1.40(-4.30%) |
Aug 16, 2021 | 32.33 | 32.90 | 31.45 | 32.66 | 1,380,036 | +0.32(+0.98%) |
Aug 13, 2021 | 33.56 | 33.56 | 32.30 | 32.34 | 1,198,244 | -1.23(-3.66%) |
Aug 12, 2021 | 34.32 | 34.77 | 33.48 | 33.57 | 588,269 | -0.73(-2.12%) |
Aug 11, 2021 | 33.99 | 34.58 | 33.44 | 34.29 | 550,940 | +0.28(+0.83%) |
Aug 10, 2021 | 33.83 | 34.78 | 33.23 | 34.01 | 732,624 | +0.29(+0.87%) |
Aug 09, 2021 | 35.36 | 35.36 | 33.71 | 33.72 | 1,238,226 | -1.90(-5.34%) |
Aug 06, 2021 | 36.29 | 36.66 | 34.95 | 35.62 | 931,658 | -0.65(-1.80%) |
Aug 05, 2021 | 36.00 | 36.83 | 35.56 | 36.27 | 1,335,789 | +0.41(+1.14%) |
Aug 04, 2021 | 34.28 | 36.57 | 34.19 | 35.86 | 3,034,427 | +2.40(+7.16%) |
Aug 03, 2021 | 32.23 | 33.72 | 31.76 | 33.47 | 1,956,669 | -0.12(-0.35%) |
Aug 02, 2021 | 32.95 | 34.40 | 32.95 | 33.59 | 1,681,753 | +0.72(+2.18%) |
Jul 30, 2021 | 32.57 | 33.59 | 32.51 | 32.87 | 1,072,541 | +0.03(+0.10%) |
Jul 29, 2021 | 32.22 | 33.76 | 32.22 | 32.83 | 864,598 | +0.67(+2.08%) |
Jul 28, 2021 | 32.14 | 32.65 | 31.59 | 32.17 | 501,892 | +0.02(+0.05%) |
Jul 27, 2021 | 32.37 | 32.39 | 31.57 | 32.15 | 590,922 | -0.23(-0.72%) |
Jul 26, 2021 | 32.28 | 32.83 | 32.09 | 32.38 | 679,304 | -0.08(-0.26%) |
Jul 23, 2021 | 32.71 | 33.03 | 32.08 | 32.47 | 707,470 | +0.03(+0.08%) |
Jul 22, 2021 | 33.00 | 33.35 | 32.27 | 32.44 | 753,967 | -0.56(-1.70%) |
Jul 21, 2021 | 32.83 | 33.55 | 32.77 | 33.00 | 741,628 | +0.48(+1.46%) |
Jul 20, 2021 | 31.04 | 32.88 | 30.73 | 32.52 | 1,006,113 | +1.74(+5.64%) |
Jul 19, 2021 | 30.36 | 31.21 | 29.76 | 30.79 | 1,121,128 | -0.19(-0.62%) |
Jul 16, 2021 | 31.73 | 31.98 | 30.86 | 30.98 | 677,061 | -0.53(-1.67%) |
Jul 15, 2021 | 31.71 | 32.12 | 31.00 | 31.51 | 660,563 | -0.25(-0.79%) |
Jul 14, 2021 | 32.52 | 32.98 | 31.72 | 31.76 | 667,545 | -0.47(-1.45%) |
Jul 13, 2021 | 33.18 | 33.25 | 32.04 | 32.22 | 751,824 | -0.94(-2.84%) |
Jul 12, 2021 | 32.65 | 33.27 | 32.43 | 33.17 | 651,835 | +0.14(+0.43%) |
Jul 09, 2021 | 32.23 | 33.03 | 32.07 | 33.03 | 804,264 | +1.31(+4.13%) |
Jul 08, 2021 | 31.21 | 32.16 | 30.69 | 31.71 | 957,304 | -0.45(-1.40%) |
Jul 07, 2021 | 31.80 | 32.38 | 31.20 | 32.17 | 1,072,832 | +0.30(+0.94%) |
Jul 06, 2021 | 32.42 | 32.54 | 31.40 | 31.86 | 1,510,808 | -0.51(-1.57%) |
Jul 02, 2021 | 34.56 | 34.78 | 32.32 | 32.37 | 1,995,741 | -2.17(-6.28%) |
Jul 01, 2021 | 34.65 | 34.85 | 34.12 | 34.55 | 1,261,971 | +0.32(+0.93%) |
Jun 30, 2021 | 33.44 | 34.42 | 32.96 | 34.23 | 1,121,022 | +0.64(+1.91%) |
Jun 29, 2021 | 33.83 | 34.35 | 33.54 | 33.59 | 882,042 | +0.03(+0.07%) |
Jun 28, 2021 | 32.90 | 33.71 | 32.47 | 33.56 | 1,532,411 | +0.65(+1.98%) |
Jun 25, 2021 | 33.08 | 33.46 | 32.50 | 32.91 | 2,462,652 | +0.07(+0.20%) |
Jun 24, 2021 | 32.76 | 33.01 | 31.74 | 32.84 | 1,118,621 | +0.51(+1.58%) |
Jun 23, 2021 | 32.10 | 32.79 | 31.86 | 32.33 | 1,449,134 | +0.34(+1.07%) |
Jun 22, 2021 | 31.83 | 32.05 | 31.21 | 31.99 | 974,851 | +0.29(+0.92%) |
Jun 21, 2021 | 30.83 | 31.94 | 30.80 | 31.70 | 1,269,589 | +1.08(+3.52%) |
Jun 18, 2021 | 29.33 | 30.69 | 29.24 | 30.62 | 2,184,501 | +0.60(+2.00%) |
Jun 17, 2021 | 29.48 | 30.50 | 29.24 | 30.02 | 2,772,470 | -0.86(-2.79%) |
Jun 16, 2021 | 31.41 | 31.46 | 30.35 | 30.88 | 1,904,409 | -0.75(-2.38%) |
Jun 15, 2021 | 31.56 | 31.81 | 30.91 | 31.63 | 1,167,023 | -0.06(-0.18%) |
Jun 14, 2021 | 32.76 | 32.82 | 31.28 | 31.69 | 1,883,788 | -0.99(-3.02%) |
Jun 11, 2021 | 33.20 | 34.14 | 32.42 | 32.67 | 1,809,220 | -0.37(-1.13%) |
Jun 10, 2021 | 33.22 | 33.47 | 32.14 | 33.05 | 1,712,948 | -0.01(-0.03%) |
Jun 09, 2021 | 33.85 | 34.04 | 33.05 | 33.06 | 919,937 | -0.82(-2.42%) |
Jun 08, 2021 | 34.77 | 34.92 | 33.13 | 33.88 | 1,708,511 | -0.43(-1.26%) |
Jun 07, 2021 | 34.10 | 34.34 | 32.92 | 34.31 | 1,560,267 | +0.25(+0.73%) |
Jun 04, 2021 | 34.14 | 34.33 | 33.64 | 34.06 | 1,178,057 | +0.00(+0.00%) |
Jun 03, 2021 | 34.77 | 35.00 | 33.81 | 34.06 | 1,550,650 | -1.01(-2.89%) |
Jun 02, 2021 | 36.81 | 36.89 | 34.23 | 35.07 | 3,019,289 | -1.83(-4.97%) |