Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.53 | 30.04 | 29.32 | 30.00 | 7,671,247 | +0.44(+1.50%) |
Aug 30, 2021 | 29.87 | 29.88 | 29.50 | 29.55 | 3,332,190 | -0.38(-1.27%) |
Aug 27, 2021 | 29.73 | 30.10 | 29.62 | 29.93 | 2,951,743 | +0.20(+0.67%) |
Aug 26, 2021 | 29.71 | 29.79 | 29.27 | 29.73 | 5,845,795 | -0.03(-0.09%) |
Aug 25, 2021 | 29.80 | 29.92 | 29.58 | 29.76 | 2,925,975 | -0.22(-0.72%) |
Aug 24, 2021 | 30.44 | 30.44 | 29.91 | 29.98 | 3,446,018 | -0.41(-1.34%) |
Aug 23, 2021 | 30.51 | 30.57 | 30.27 | 30.39 | 2,260,053 | -0.16(-0.53%) |
Aug 20, 2021 | 30.40 | 30.70 | 30.22 | 30.55 | 2,899,530 | +0.17(+0.57%) |
Aug 19, 2021 | 30.17 | 30.63 | 30.15 | 30.38 | 3,516,784 | +0.25(+0.84%) |
Aug 18, 2021 | 30.86 | 30.86 | 30.10 | 30.12 | 3,525,566 | -0.73(-2.38%) |
Aug 17, 2021 | 30.66 | 30.94 | 30.66 | 30.86 | 5,437,609 | +0.09(+0.29%) |
Aug 16, 2021 | 30.86 | 31.05 | 30.66 | 30.77 | 2,336,358 | -0.07(-0.23%) |
Aug 13, 2021 | 30.55 | 30.87 | 30.46 | 30.84 | 2,284,293 | +0.43(+1.40%) |
Aug 12, 2021 | 30.58 | 30.68 | 30.39 | 30.41 | 2,367,692 | -0.21(-0.68%) |
Aug 11, 2021 | 30.35 | 30.81 | 30.29 | 30.62 | 6,331,436 | +0.37(+1.23%) |
Aug 10, 2021 | 29.92 | 30.30 | 29.88 | 30.25 | 3,247,088 | +0.23(+0.75%) |
Aug 09, 2021 | 29.74 | 30.05 | 29.67 | 30.02 | 2,870,975 | +0.35(+1.19%) |
Aug 06, 2021 | 29.36 | 29.79 | 29.34 | 29.67 | 3,295,369 | +0.44(+1.52%) |
Aug 05, 2021 | 29.35 | 29.55 | 29.21 | 29.23 | 3,890,310 | -0.11(-0.37%) |
Aug 04, 2021 | 29.90 | 30.01 | 29.27 | 29.34 | 3,947,019 | -0.66(-2.20%) |
Aug 03, 2021 | 30.20 | 30.40 | 29.96 | 30.00 | 3,383,417 | -0.24(-0.78%) |
Aug 02, 2021 | 30.09 | 30.29 | 29.96 | 30.23 | 4,746,632 | +0.18(+0.61%) |
Jul 30, 2021 | 30.20 | 30.54 | 30.05 | 30.05 | 6,992,814 | -0.13(-0.45%) |
Jul 29, 2021 | 30.43 | 30.51 | 30.14 | 30.18 | 3,261,498 | -0.11(-0.36%) |
Jul 28, 2021 | 30.58 | 30.78 | 30.22 | 30.29 | 4,058,040 | -0.41(-1.34%) |
Jul 27, 2021 | 30.76 | 30.96 | 30.57 | 30.70 | 3,078,075 | -0.03(-0.09%) |
Jul 26, 2021 | 30.67 | 30.90 | 30.67 | 30.73 | 3,797,587 | +0.00(+0.00%) |
Jul 23, 2021 | 30.64 | 30.87 | 30.56 | 30.73 | 4,883,886 | +0.11(+0.35%) |
Jul 22, 2021 | 30.80 | 30.94 | 30.46 | 30.62 | 3,863,266 | -0.35(-1.13%) |
Jul 21, 2021 | 31.39 | 31.49 | 30.94 | 30.97 | 3,295,382 | -0.44(-1.40%) |
Jul 20, 2021 | 31.82 | 32.06 | 31.40 | 31.41 | 3,798,423 | -0.35(-1.10%) |
Jul 19, 2021 | 31.19 | 31.91 | 31.18 | 31.76 | 6,156,446 | +0.48(+1.55%) |
Jul 16, 2021 | 31.32 | 31.48 | 31.13 | 31.28 | 3,868,434 | +0.16(+0.52%) |
Jul 15, 2021 | 30.32 | 31.21 | 30.32 | 31.12 | 5,892,254 | +0.71(+2.33%) |
Jul 14, 2021 | 30.08 | 30.65 | 29.90 | 30.41 | 7,505,837 | -0.08(-0.27%) |
Jul 13, 2021 | 31.18 | 31.65 | 30.40 | 30.49 | 12,305,193 | -1.75(-5.43%) |
Jul 12, 2021 | 32.30 | 32.31 | 32.01 | 32.24 | 4,175,454 | -0.17(-0.53%) |
Jul 09, 2021 | 32.50 | 32.64 | 32.23 | 32.41 | 2,821,951 | +0.03(+0.08%) |
Jul 08, 2021 | 32.34 | 32.64 | 32.18 | 32.38 | 2,469,166 | -0.07(-0.22%) |
Jul 07, 2021 | 32.15 | 32.69 | 32.12 | 32.45 | 2,550,762 | +0.25(+0.78%) |
Jul 06, 2021 | 32.17 | 32.25 | 31.96 | 32.20 | 2,928,371 | +0.03(+0.08%) |
Jul 02, 2021 | 32.39 | 32.41 | 32.12 | 32.18 | 2,542,645 | -0.13(-0.39%) |
Jul 01, 2021 | 32.57 | 32.74 | 32.14 | 32.30 | 5,099,844 | -0.34(-1.04%) |
Jun 30, 2021 | 32.22 | 32.90 | 32.22 | 32.64 | 6,761,034 | +0.38(+1.17%) |
Jun 29, 2021 | 32.13 | 32.40 | 32.11 | 32.26 | 3,656,190 | +0.12(+0.36%) |
Jun 28, 2021 | 32.02 | 32.33 | 31.91 | 32.15 | 2,466,679 | +0.16(+0.50%) |
Jun 25, 2021 | 31.76 | 32.04 | 31.73 | 31.99 | 4,778,906 | +0.21(+0.65%) |
Jun 24, 2021 | 31.65 | 32.00 | 31.46 | 31.78 | 2,370,989 | +0.13(+0.43%) |
Jun 23, 2021 | 32.06 | 32.06 | 31.65 | 31.65 | 2,245,172 | -0.41(-1.29%) |
Jun 22, 2021 | 32.24 | 32.27 | 31.90 | 32.06 | 4,062,129 | -0.10(-0.31%) |
Jun 21, 2021 | 32.12 | 32.26 | 31.94 | 32.16 | 2,683,720 | +0.14(+0.45%) |
Jun 18, 2021 | 32.52 | 32.53 | 31.99 | 32.01 | 7,193,497 | -0.63(-1.92%) |
Jun 17, 2021 | 33.17 | 33.26 | 32.60 | 32.64 | 3,641,570 | -0.58(-1.76%) |
Jun 16, 2021 | 33.45 | 33.49 | 33.17 | 33.22 | 2,484,762 | -0.20(-0.59%) |
Jun 15, 2021 | 33.75 | 33.75 | 33.40 | 33.42 | 3,395,423 | -0.20(-0.59%) |
Jun 14, 2021 | 33.42 | 33.65 | 33.27 | 33.62 | 3,027,272 | +0.13(+0.37%) |
Jun 11, 2021 | 33.35 | 33.66 | 33.17 | 33.49 | 3,538,941 | +0.14(+0.43%) |
Jun 10, 2021 | 33.48 | 33.67 | 33.04 | 33.35 | 4,181,628 | -0.13(-0.38%) |
Jun 09, 2021 | 33.96 | 34.27 | 33.23 | 33.48 | 8,193,356 | -1.04(-3.02%) |
Jun 08, 2021 | 34.80 | 34.90 | 34.40 | 34.52 | 2,897,502 | -0.29(-0.82%) |
Jun 07, 2021 | 34.99 | 35.02 | 34.55 | 34.80 | 1,834,818 | -0.12(-0.33%) |
Jun 04, 2021 | 34.88 | 35.00 | 34.73 | 34.92 | 2,052,421 | +0.10(+0.28%) |
Jun 03, 2021 | 34.88 | 35.07 | 34.59 | 34.82 | 2,748,142 | -0.05(-0.15%) |
Jun 02, 2021 | 34.38 | 34.88 | 34.10 | 34.88 | 3,381,018 | +0.62(+1.81%) |