Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 30.83 | 30.83 | 30.71 | 30.77 | 7,064 | -0.05(-0.16%) |
Aug 30, 2021 | 30.80 | 30.84 | 30.80 | 30.82 | 4,428 | +0.03(+0.10%) |
Aug 27, 2021 | 30.77 | 30.80 | 30.75 | 30.79 | 6,124 | +0.14(+0.46%) |
Aug 26, 2021 | 30.66 | 30.73 | 30.61 | 30.65 | 15,081 | -0.08(-0.26%) |
Aug 25, 2021 | 30.78 | 30.78 | 30.70 | 30.73 | 7,007 | +0.01(+0.03%) |
Aug 24, 2021 | 30.69 | 30.77 | 30.69 | 30.72 | 7,856 | +0.03(+0.10%) |
Aug 23, 2021 | 30.64 | 30.72 | 30.62 | 30.69 | 5,866 | +0.16(+0.52%) |
Aug 20, 2021 | 30.37 | 30.54 | 30.35 | 30.53 | 5,234 | +0.07(+0.23%) |
Aug 19, 2021 | 30.29 | 30.49 | 30.29 | 30.46 | 9,252 | -0.17(-0.56%) |
Aug 18, 2021 | 30.75 | 30.80 | 30.63 | 30.63 | 4,446 | -0.12(-0.39%) |
Aug 17, 2021 | 30.66 | 30.75 | 30.61 | 30.75 | 5,899 | -0.10(-0.32%) |
Aug 16, 2021 | 30.80 | 30.85 | 30.72 | 30.85 | 9,106 | -0.14(-0.45%) |
Aug 13, 2021 | 31.04 | 31.04 | 30.97 | 30.99 | 3,022 | -0.01(-0.03%) |
Aug 12, 2021 | 30.98 | 31.00 | 30.94 | 31.00 | 5,050 | +0.04(+0.13%) |
Aug 11, 2021 | 30.96 | 30.97 | 30.90 | 30.96 | 4,964 | +0.13(+0.42%) |
Aug 10, 2021 | 30.73 | 30.83 | 30.73 | 30.83 | 13,673 | +0.12(+0.39%) |
Aug 09, 2021 | 30.64 | 30.73 | 30.64 | 30.71 | 7,471 | +0.04(+0.13%) |
Aug 06, 2021 | 30.68 | 30.68 | 30.63 | 30.67 | 4,933 | +0.07(+0.23%) |
Aug 05, 2021 | 30.48 | 30.61 | 30.48 | 30.60 | 4,897 | +0.14(+0.46%) |
Aug 04, 2021 | 30.45 | 30.51 | 30.45 | 30.46 | 12,593 | -0.02(-0.07%) |
Aug 03, 2021 | 30.38 | 30.48 | 30.34 | 30.48 | 11,514 | +0.28(+0.93%) |
Jul 30, 2021 | 30.20 | 30.20 | 30.20 | 0 | -0.03(-0.10%) | |
Jul 29, 2021 | 30.37 | 30.37 | 30.23 | 30.23 | 3,978 | +0.07(+0.23%) |
Jul 28, 2021 | 30.12 | 30.21 | 30.12 | 30.16 | 17,023 | +0.10(+0.33%) |
Jul 27, 2021 | 30.09 | 30.09 | 29.92 | 30.06 | 6,649 | -0.20(-0.66%) |
Jul 26, 2021 | 30.19 | 30.27 | 30.19 | 30.26 | 7,223 | -0.07(-0.23%) |
Jul 23, 2021 | 30.26 | 30.35 | 30.26 | 30.33 | 6,235 | +0.27(+0.90%) |
Jul 22, 2021 | 30.07 | 30.11 | 30.04 | 30.06 | 12,077 | +0.00(+0.00%) |
Jul 21, 2021 | 29.88 | 30.07 | 29.88 | 30.06 | 13,431 | +0.42(+1.42%) |
Jul 20, 2021 | 29.33 | 29.69 | 29.33 | 29.64 | 18,373 | +0.30(+1.02%) |
Jul 19, 2021 | 29.48 | 29.48 | 29.20 | 29.34 | 32,782 | -0.54(-1.81%) |
Jul 16, 2021 | 30.05 | 30.07 | 29.85 | 29.88 | 20,003 | -0.17(-0.57%) |
Jul 15, 2021 | 30.06 | 30.09 | 29.99 | 30.05 | 13,475 | -0.25(-0.83%) |
Jul 14, 2021 | 30.38 | 30.38 | 30.28 | 30.30 | 18,386 | -0.07(-0.23%) |
Jul 13, 2021 | 30.40 | 30.40 | 30.32 | 30.37 | 69,459 | -0.01(-0.03%) |
Jul 12, 2021 | 30.27 | 30.38 | 30.26 | 30.38 | 21,846 | +0.18(+0.60%) |
Jul 09, 2021 | 30.04 | 30.20 | 30.03 | 30.20 | 18,094 | +0.47(+1.58%) |
Jul 08, 2021 | 29.74 | 29.81 | 29.55 | 29.73 | 19,108 | -0.52(-1.72%) |
Jul 07, 2021 | 30.17 | 30.27 | 30.16 | 30.25 | 15,500 | +0.17(+0.57%) |
Jul 06, 2021 | 30.24 | 30.24 | 29.97 | 30.08 | 14,206 | -0.15(-0.50%) |
Jul 05, 2021 | 30.33 | 30.33 | 30.21 | 30.23 | 16,726 | +0.03(+0.10%) |
Jul 02, 2021 | 30.16 | 30.20 | 30.14 | 30.20 | 18,429 | +0.14(+0.47%) |
Jun 30, 2021 | 30.06 | 30.06 | 30.06 | 0 | -0.14(-0.46%) | |
Jun 29, 2021 | 30.27 | 30.28 | 30.15 | 30.20 | 24,674 | +0.06(+0.20%) |
Jun 28, 2021 | 30.20 | 30.20 | 30.08 | 30.14 | 9,911 | -0.17(-0.56%) |
Jun 25, 2021 | 30.20 | 30.31 | 30.20 | 30.31 | 7,836 | +0.10(+0.33%) |
Jun 24, 2021 | 30.18 | 30.23 | 30.18 | 30.21 | 5,760 | -0.05(-0.17%) |
Jun 23, 2021 | 30.37 | 30.37 | 30.26 | 30.26 | 62,175 | -0.20(-0.66%) |
Jun 22, 2021 | 30.45 | 30.49 | 30.39 | 30.46 | 12,390 | +0.01(+0.03%) |
Jun 21, 2021 | 30.22 | 30.46 | 30.20 | 30.45 | 34,937 | +0.25(+0.83%) |
Jun 18, 2021 | 30.35 | 30.35 | 30.18 | 30.20 | 34,137 | -0.51(-1.66%) |
Jun 17, 2021 | 30.75 | 30.75 | 30.63 | 30.71 | 21,136 | -0.06(-0.19%) |
Jun 16, 2021 | 30.74 | 30.80 | 30.66 | 30.77 | 11,835 | +0.07(+0.23%) |
Jun 15, 2021 | 30.68 | 30.70 | 30.66 | 30.70 | 11,673 | +0.11(+0.36%) |
Jun 14, 2021 | 30.56 | 30.62 | 30.55 | 30.59 | 8,190 | +0.02(+0.07%) |
Jun 11, 2021 | 30.47 | 30.57 | 30.47 | 30.57 | 12,728 | +0.19(+0.63%) |
Jun 10, 2021 | 30.44 | 30.45 | 30.34 | 30.38 | 10,031 | -0.02(-0.07%) |
Jun 09, 2021 | 30.42 | 30.43 | 30.36 | 30.40 | 13,221 | -0.07(-0.23%) |
Jun 08, 2021 | 30.43 | 30.50 | 30.43 | 30.47 | 14,409 | +0.04(+0.13%) |
Jun 07, 2021 | 30.44 | 30.44 | 30.38 | 30.43 | 28,108 | +0.03(+0.10%) |
Jun 04, 2021 | 30.31 | 30.41 | 30.29 | 30.40 | 7,501 | +0.12(+0.40%) |
Jun 03, 2021 | 30.17 | 30.30 | 30.17 | 30.28 | 9,628 | +0.05(+0.17%) |
Jun 02, 2021 | 30.26 | 30.27 | 30.20 | 30.23 | 15,646 | +0.10(+0.33%) |