Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 33.81 | 33.82 | 33.78 | 33.79 | 4,674,820 | +0.00(+0.00%) |
Aug 30, 2021 | 33.74 | 33.80 | 33.74 | 33.79 | 3,564,676 | +0.05(+0.14%) |
Aug 27, 2021 | 33.68 | 33.76 | 33.65 | 33.75 | 5,885,662 | +0.06(+0.19%) |
Aug 26, 2021 | 33.70 | 33.70 | 33.66 | 33.68 | 5,536,469 | +0.00(+0.00%) |
Aug 25, 2021 | 33.72 | 33.73 | 33.68 | 33.68 | 3,903,707 | -0.05(-0.16%) |
Aug 24, 2021 | 33.74 | 33.76 | 33.71 | 33.74 | 5,719,040 | -0.01(-0.03%) |
Aug 23, 2021 | 33.76 | 33.77 | 33.74 | 33.75 | 2,826,690 | +0.03(+0.08%) |
Aug 20, 2021 | 33.75 | 33.77 | 33.72 | 33.72 | 4,026,162 | -0.02(-0.05%) |
Aug 19, 2021 | 33.78 | 33.78 | 33.71 | 33.74 | 5,131,276 | +0.02(+0.05%) |
Aug 18, 2021 | 33.73 | 33.76 | 33.69 | 33.72 | 3,102,882 | -0.03(-0.08%) |
Aug 17, 2021 | 33.72 | 33.78 | 33.72 | 33.75 | 2,764,065 | -0.02(-0.05%) |
Aug 16, 2021 | 33.72 | 33.82 | 33.72 | 33.77 | 2,853,381 | +0.03(+0.08%) |
Aug 13, 2021 | 33.69 | 33.76 | 33.68 | 33.74 | 3,388,894 | +0.07(+0.22%) |
Aug 12, 2021 | 33.64 | 33.67 | 33.64 | 33.67 | 2,646,575 | +0.00(+0.00%) |
Aug 11, 2021 | 33.66 | 33.70 | 33.61 | 33.67 | 2,438,609 | +0.03(+0.08%) |
Aug 10, 2021 | 33.67 | 33.70 | 33.62 | 33.64 | 2,437,239 | -0.03(-0.08%) |
Aug 09, 2021 | 33.76 | 33.76 | 33.66 | 33.67 | 2,147,958 | -0.06(-0.16%) |
Aug 06, 2021 | 33.76 | 33.77 | 33.72 | 33.72 | 1,985,303 | -0.11(-0.33%) |
Aug 05, 2021 | 33.84 | 33.86 | 33.81 | 33.83 | 2,282,968 | -0.06(-0.19%) |
Aug 04, 2021 | 33.93 | 33.96 | 33.83 | 33.89 | 2,480,399 | -0.02(-0.05%) |
Aug 03, 2021 | 33.88 | 33.93 | 33.88 | 33.91 | 1,832,306 | +0.04(+0.11%) |
Aug 02, 2021 | 33.87 | 33.93 | 33.87 | 33.88 | 2,508,517 | +0.03(+0.10%) |
Jul 30, 2021 | 33.89 | 33.89 | 33.83 | 33.84 | 3,243,679 | +0.02(+0.05%) |
Jul 29, 2021 | 33.83 | 33.83 | 33.79 | 33.83 | 2,640,245 | -0.02(-0.05%) |
Jul 28, 2021 | 33.74 | 33.85 | 33.74 | 33.84 | 5,515,076 | +0.03(+0.08%) |
Jul 27, 2021 | 33.83 | 33.83 | 33.80 | 33.82 | 3,551,383 | +0.03(+0.08%) |
Jul 26, 2021 | 33.82 | 33.82 | 33.77 | 33.79 | 3,744,687 | +0.01(+0.03%) |
Jul 23, 2021 | 33.72 | 33.79 | 33.72 | 33.78 | 2,526,411 | -0.01(-0.03%) |
Jul 22, 2021 | 33.77 | 33.81 | 33.75 | 33.79 | 3,436,301 | +0.05(+0.16%) |
Jul 21, 2021 | 33.73 | 33.78 | 33.73 | 33.73 | 3,916,888 | -0.08(-0.24%) |
Jul 20, 2021 | 33.83 | 33.88 | 33.77 | 33.82 | 7,150,501 | +0.01(+0.03%) |
Jul 19, 2021 | 33.73 | 33.83 | 33.73 | 33.81 | 4,650,169 | +0.10(+0.30%) |
Jul 16, 2021 | 33.70 | 33.72 | 33.67 | 33.71 | 2,373,906 | +0.01(+0.03%) |
Jul 15, 2021 | 33.73 | 33.73 | 33.67 | 33.70 | 2,941,962 | -0.01(-0.03%) |
Jul 14, 2021 | 33.64 | 33.71 | 33.64 | 33.71 | 4,573,603 | +0.09(+0.27%) |
Jul 13, 2021 | 33.71 | 33.71 | 33.61 | 33.61 | 4,850,541 | -0.05(-0.16%) |
Jul 12, 2021 | 33.69 | 33.71 | 33.66 | 33.67 | 1,967,278 | -0.03(-0.08%) |
Jul 09, 2021 | 33.70 | 33.70 | 33.66 | 33.70 | 3,408,448 | -0.05(-0.14%) |
Jul 08, 2021 | 33.72 | 33.77 | 33.71 | 33.74 | 5,228,887 | +0.01(+0.03%) |
Jul 07, 2021 | 33.74 | 33.74 | 33.69 | 33.73 | 3,973,022 | +0.05(+0.14%) |
Jul 06, 2021 | 33.66 | 33.72 | 33.64 | 33.69 | 2,923,879 | +0.06(+0.19%) |
Jul 02, 2021 | 33.61 | 33.63 | 33.57 | 33.62 | 2,494,112 | +0.06(+0.19%) |
Jul 01, 2021 | 33.61 | 33.62 | 33.55 | 33.56 | 4,027,827 | -0.04(-0.12%) |
Jun 30, 2021 | 33.55 | 33.61 | 33.55 | 33.60 | 6,042,881 | +0.04(+0.11%) |
Jun 29, 2021 | 33.49 | 33.58 | 33.49 | 33.56 | 2,669,567 | +0.02(+0.05%) |
Jun 28, 2021 | 33.52 | 33.56 | 33.52 | 33.54 | 2,569,997 | +0.04(+0.11%) |
Jun 25, 2021 | 33.53 | 33.55 | 33.48 | 33.51 | 3,430,298 | -0.02(-0.05%) |
Jun 24, 2021 | 33.52 | 33.55 | 33.51 | 33.53 | 5,538,828 | +0.02(+0.05%) |
Jun 23, 2021 | 33.53 | 33.55 | 33.50 | 33.51 | 2,632,960 | -0.04(-0.11%) |
Jun 22, 2021 | 33.50 | 33.57 | 33.50 | 33.54 | 3,066,851 | +0.02(+0.05%) |
Jun 21, 2021 | 33.47 | 33.54 | 33.47 | 33.53 | 8,485,609 | -0.01(-0.03%) |
Jun 18, 2021 | 33.47 | 33.55 | 33.45 | 33.53 | 3,980,769 | +0.04(+0.11%) |
Jun 17, 2021 | 33.52 | 33.53 | 33.49 | 33.50 | 3,530,467 | +0.03(+0.08%) |
Jun 16, 2021 | 33.60 | 33.63 | 33.33 | 33.47 | 3,828,102 | -0.12(-0.35%) |
Jun 15, 2021 | 33.59 | 33.61 | 33.56 | 33.59 | 7,727,454 | +0.03(+0.08%) |
Jun 14, 2021 | 33.57 | 33.60 | 33.56 | 33.56 | 973,915 | -0.06(-0.19%) |
Jun 11, 2021 | 33.65 | 33.66 | 33.61 | 33.63 | 3,676,405 | +0.01(+0.03%) |
Jun 10, 2021 | 33.52 | 33.64 | 33.52 | 33.62 | 5,738,761 | +0.04(+0.11%) |
Jun 09, 2021 | 33.56 | 33.60 | 33.55 | 33.58 | 4,767,534 | +0.05(+0.16%) |
Jun 08, 2021 | 33.55 | 33.55 | 33.51 | 33.53 | 4,519,659 | +0.04(+0.11%) |
Jun 07, 2021 | 33.49 | 33.49 | 33.44 | 33.49 | 645,816 | +0.02(+0.05%) |
Jun 04, 2021 | 33.43 | 33.50 | 33.43 | 33.47 | 935,338 | +0.06(+0.19%) |
Jun 03, 2021 | 33.40 | 33.42 | 33.39 | 33.41 | 868,844 | -0.07(-0.22%) |
Jun 02, 2021 | 33.48 | 33.48 | 33.45 | 33.48 | 2,125,815 | +0.05(+0.14%) |