Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.14 | 31.94 | 30.52 | 31.01 | 87,261 | -0.34(-1.08%) |
Aug 30, 2021 | 31.21 | 31.96 | 30.24 | 31.35 | 90,408 | +0.57(+1.85%) |
Aug 27, 2021 | 29.84 | 31.11 | 29.71 | 30.78 | 103,151 | +0.91(+3.05%) |
Aug 26, 2021 | 31.09 | 31.09 | 29.06 | 29.87 | 161,724 | -1.22(-3.92%) |
Aug 25, 2021 | 30.63 | 31.71 | 30.01 | 31.09 | 109,964 | +0.45(+1.47%) |
Aug 24, 2021 | 30.49 | 31.15 | 29.76 | 30.64 | 151,234 | +0.50(+1.66%) |
Aug 23, 2021 | 28.43 | 30.39 | 28.43 | 30.14 | 93,773 | +2.03(+7.22%) |
Aug 20, 2021 | 29.59 | 29.59 | 27.87 | 28.11 | 215,990 | -2.19(-7.23%) |
Aug 19, 2021 | 32.88 | 33.00 | 29.50 | 30.30 | 189,773 | -3.42(-10.14%) |
Aug 18, 2021 | 33.22 | 35.52 | 33.22 | 33.72 | 90,288 | +0.47(+1.41%) |
Aug 17, 2021 | 33.40 | 34.08 | 32.56 | 33.25 | 78,678 | -0.46(-1.36%) |
Aug 16, 2021 | 35.50 | 35.50 | 33.20 | 33.71 | 135,423 | -2.19(-6.10%) |
Aug 13, 2021 | 36.53 | 37.27 | 35.49 | 35.90 | 83,972 | -0.72(-1.97%) |
Aug 12, 2021 | 36.29 | 37.14 | 35.70 | 36.62 | 124,483 | +0.11(+0.30%) |
Aug 11, 2021 | 35.91 | 36.77 | 34.87 | 36.51 | 74,520 | +0.54(+1.50%) |
Aug 10, 2021 | 36.20 | 37.68 | 35.28 | 35.97 | 127,683 | +0.16(+0.45%) |
Aug 09, 2021 | 34.22 | 36.02 | 33.33 | 35.81 | 138,883 | +1.51(+4.40%) |
Aug 06, 2021 | 33.78 | 34.39 | 33.22 | 34.30 | 81,653 | +1.24(+3.75%) |
Aug 05, 2021 | 32.79 | 34.30 | 32.62 | 33.06 | 79,134 | +0.45(+1.38%) |
Aug 04, 2021 | 34.24 | 34.30 | 31.98 | 32.61 | 139,875 | -1.41(-4.14%) |
Aug 03, 2021 | 31.33 | 34.13 | 30.47 | 34.02 | 195,967 | +2.95(+9.49%) |
Aug 02, 2021 | 30.90 | 32.17 | 30.55 | 31.07 | 162,785 | +0.77(+2.54%) |
Jul 30, 2021 | 31.30 | 31.93 | 30.12 | 30.30 | 80,452 | -1.03(-3.29%) |
Jul 29, 2021 | 30.71 | 31.96 | 30.51 | 31.33 | 77,911 | +0.62(+2.02%) |
Jul 28, 2021 | 30.03 | 31.23 | 29.61 | 30.71 | 48,639 | +0.67(+2.23%) |
Jul 27, 2021 | 31.30 | 31.30 | 29.70 | 30.04 | 59,055 | -1.46(-4.63%) |
Jul 26, 2021 | 30.50 | 31.95 | 30.50 | 31.50 | 61,839 | +1.00(+3.28%) |
Jul 23, 2021 | 30.85 | 31.50 | 29.79 | 30.50 | 44,458 | -0.24(-0.78%) |
Jul 22, 2021 | 31.01 | 31.22 | 29.54 | 30.74 | 50,256 | -0.48(-1.54%) |
Jul 21, 2021 | 30.22 | 31.36 | 30.22 | 31.22 | 90,617 | +1.01(+3.34%) |
Jul 20, 2021 | 29.00 | 30.66 | 29.00 | 30.21 | 82,103 | +1.36(+4.71%) |
Jul 19, 2021 | 28.74 | 29.80 | 27.43 | 28.85 | 126,846 | -0.46(-1.57%) |
Jul 16, 2021 | 31.92 | 31.92 | 29.06 | 29.31 | 131,294 | -2.25(-7.13%) |
Jul 15, 2021 | 31.98 | 33.40 | 31.17 | 31.56 | 132,012 | -0.73(-2.26%) |
Jul 14, 2021 | 32.46 | 34.00 | 32.15 | 32.29 | 121,020 | +0.40(+1.25%) |
Jul 13, 2021 | 32.29 | 32.56 | 31.24 | 31.89 | 71,328 | -0.40(-1.24%) |
Jul 12, 2021 | 31.24 | 32.57 | 30.68 | 32.29 | 72,022 | +0.76(+2.41%) |
Jul 09, 2021 | 31.71 | 31.86 | 30.74 | 31.53 | 119,675 | +0.51(+1.64%) |
Jul 08, 2021 | 31.05 | 31.70 | 30.02 | 31.02 | 106,209 | -0.84(-2.64%) |
Jul 07, 2021 | 31.52 | 32.10 | 31.00 | 31.86 | 91,901 | +0.52(+1.66%) |
Jul 06, 2021 | 32.70 | 32.70 | 30.50 | 31.34 | 84,173 | -1.04(-3.21%) |
Jul 02, 2021 | 32.62 | 32.92 | 31.43 | 32.38 | 78,715 | -0.06(-0.18%) |
Jul 01, 2021 | 32.25 | 32.63 | 31.24 | 32.44 | 97,280 | +0.58(+1.82%) |
Jun 30, 2021 | 30.50 | 32.02 | 30.50 | 31.86 | 166,456 | +1.26(+4.12%) |
Jun 29, 2021 | 29.97 | 30.88 | 29.65 | 30.60 | 104,841 | +1.15(+3.90%) |
Jun 28, 2021 | 30.00 | 30.35 | 28.47 | 29.45 | 133,706 | -0.56(-1.87%) |
Jun 25, 2021 | 31.73 | 31.83 | 30.01 | 30.01 | 268,659 | -1.94(-6.07%) |
Jun 24, 2021 | 30.99 | 33.33 | 30.55 | 31.95 | 249,513 | +1.91(+6.36%) |
Jun 23, 2021 | 30.36 | 31.10 | 29.33 | 30.04 | 118,515 | -0.27(-0.89%) |
Jun 22, 2021 | 29.40 | 30.52 | 28.61 | 30.31 | 123,307 | +0.60(+2.02%) |
Jun 21, 2021 | 28.77 | 30.34 | 28.77 | 29.71 | 104,109 | +1.39(+4.91%) |
Jun 18, 2021 | 28.50 | 28.78 | 28.11 | 28.32 | 182,533 | -0.52(-1.80%) |
Jun 17, 2021 | 29.05 | 29.09 | 27.79 | 28.84 | 144,120 | -0.21(-0.72%) |
Jun 16, 2021 | 29.10 | 29.34 | 28.12 | 29.05 | 100,414 | -0.23(-0.79%) |
Jun 15, 2021 | 27.94 | 29.45 | 27.44 | 29.28 | 149,310 | +1.46(+5.25%) |
Jun 14, 2021 | 28.50 | 28.65 | 27.68 | 27.82 | 99,400 | -0.57(-2.01%) |
Jun 11, 2021 | 28.22 | 28.75 | 27.97 | 28.39 | 55,110 | +0.60(+2.16%) |
Jun 10, 2021 | 29.52 | 30.00 | 27.68 | 27.79 | 90,352 | -1.69(-5.73%) |
Jun 09, 2021 | 30.20 | 30.57 | 28.40 | 29.48 | 145,712 | -1.03(-3.38%) |
Jun 08, 2021 | 30.41 | 31.06 | 29.24 | 30.51 | 119,664 | -0.45(-1.45%) |
Jun 07, 2021 | 31.28 | 31.95 | 30.34 | 30.96 | 116,523 | -0.10(-0.32%) |
Jun 04, 2021 | 29.53 | 31.80 | 29.20 | 31.06 | 175,419 | +1.67(+5.68%) |
Jun 03, 2021 | 29.44 | 30.08 | 29.06 | 29.39 | 104,754 | -0.07(-0.24%) |
Jun 02, 2021 | 30.54 | 30.54 | 28.76 | 29.46 | 125,678 | -1.08(-3.54%) |