Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 29.19 | 29.70 | 28.99 | 29.66 | 7,758,619 | +0.44(+1.50%) |
Aug 30, 2021 | 29.53 | 29.55 | 29.17 | 29.22 | 3,370,142 | -0.38(-1.27%) |
Aug 27, 2021 | 29.40 | 29.76 | 29.28 | 29.60 | 2,985,362 | +0.20(+0.67%) |
Aug 26, 2021 | 29.37 | 29.45 | 28.94 | 29.40 | 5,912,376 | -0.03(-0.09%) |
Aug 25, 2021 | 29.46 | 29.58 | 29.25 | 29.43 | 2,959,301 | -0.21(-0.73%) |
Aug 24, 2021 | 30.10 | 30.10 | 29.58 | 29.64 | 3,485,267 | -0.40(-1.34%) |
Aug 23, 2021 | 30.17 | 30.22 | 29.93 | 30.04 | 2,285,794 | -0.16(-0.53%) |
Aug 20, 2021 | 30.06 | 30.35 | 29.88 | 30.20 | 2,932,555 | +0.17(+0.57%) |
Aug 19, 2021 | 29.83 | 30.29 | 29.81 | 30.03 | 3,556,838 | +0.25(+0.84%) |
Aug 18, 2021 | 30.51 | 30.51 | 29.76 | 29.78 | 3,565,721 | -0.73(-2.38%) |
Aug 17, 2021 | 30.31 | 30.59 | 30.31 | 30.51 | 5,499,541 | +0.09(+0.29%) |
Aug 16, 2021 | 30.51 | 30.70 | 30.31 | 30.42 | 2,362,968 | -0.07(-0.23%) |
Aug 13, 2021 | 30.20 | 30.52 | 30.12 | 30.49 | 2,310,310 | +0.42(+1.40%) |
Aug 12, 2021 | 30.23 | 30.33 | 30.05 | 30.07 | 2,394,659 | -0.21(-0.68%) |
Aug 11, 2021 | 30.01 | 30.46 | 29.95 | 30.28 | 6,403,548 | +0.37(+1.23%) |
Aug 10, 2021 | 29.59 | 29.96 | 29.54 | 29.91 | 3,284,070 | +0.22(+0.75%) |
Aug 09, 2021 | 29.41 | 29.71 | 29.34 | 29.69 | 2,903,674 | +0.35(+1.19%) |
Aug 06, 2021 | 29.03 | 29.45 | 29.01 | 29.34 | 3,332,902 | +0.44(+1.52%) |
Aug 05, 2021 | 29.02 | 29.22 | 28.88 | 28.90 | 3,934,619 | -0.11(-0.37%) |
Aug 04, 2021 | 29.56 | 29.67 | 28.94 | 29.00 | 3,991,974 | -0.65(-2.20%) |
Aug 03, 2021 | 29.86 | 30.06 | 29.63 | 29.66 | 3,421,953 | -0.23(-0.78%) |
Aug 02, 2021 | 29.75 | 29.95 | 29.62 | 29.89 | 4,800,694 | +0.18(+0.61%) |
Jul 30, 2021 | 29.86 | 30.19 | 29.71 | 29.71 | 7,072,459 | -0.13(-0.45%) |
Jul 29, 2021 | 30.08 | 30.17 | 29.80 | 29.84 | 3,298,645 | -0.11(-0.36%) |
Jul 28, 2021 | 30.23 | 30.43 | 29.88 | 29.95 | 4,104,259 | -0.41(-1.34%) |
Jul 27, 2021 | 30.41 | 30.62 | 30.22 | 30.36 | 3,113,132 | -0.03(-0.09%) |
Jul 26, 2021 | 30.32 | 30.55 | 30.32 | 30.38 | 3,840,839 | +0.00(+0.00%) |
Jul 23, 2021 | 30.30 | 30.52 | 30.22 | 30.38 | 4,939,511 | +0.11(+0.35%) |
Jul 22, 2021 | 30.46 | 30.59 | 30.12 | 30.28 | 3,907,267 | -0.35(-1.13%) |
Jul 21, 2021 | 31.04 | 31.13 | 30.59 | 30.62 | 3,332,915 | -0.43(-1.40%) |
Jul 20, 2021 | 31.46 | 31.70 | 31.05 | 31.06 | 3,841,685 | -0.35(-1.10%) |
Jul 19, 2021 | 30.84 | 31.56 | 30.83 | 31.40 | 6,226,565 | +0.48(+1.55%) |
Jul 16, 2021 | 30.97 | 31.13 | 30.78 | 30.93 | 3,912,494 | +0.16(+0.52%) |
Jul 15, 2021 | 29.98 | 30.85 | 29.98 | 30.77 | 5,959,364 | +0.70(+2.33%) |
Jul 14, 2021 | 29.74 | 30.31 | 29.56 | 30.07 | 7,591,325 | -0.08(-0.26%) |
Jul 13, 2021 | 30.83 | 31.29 | 30.06 | 30.14 | 12,445,343 | -1.73(-5.43%) |
Jul 12, 2021 | 31.94 | 31.94 | 31.65 | 31.87 | 4,223,010 | -0.17(-0.53%) |
Jul 09, 2021 | 32.13 | 32.27 | 31.87 | 32.04 | 2,854,091 | +0.03(+0.08%) |
Jul 08, 2021 | 31.97 | 32.27 | 31.82 | 32.02 | 2,497,289 | -0.07(-0.22%) |
Jul 07, 2021 | 31.79 | 32.32 | 31.76 | 32.09 | 2,579,814 | +0.25(+0.78%) |
Jul 06, 2021 | 31.80 | 31.89 | 31.60 | 31.84 | 2,961,724 | +0.03(+0.08%) |
Jul 02, 2021 | 32.03 | 32.05 | 31.76 | 31.81 | 2,571,604 | -0.12(-0.39%) |
Jul 01, 2021 | 32.20 | 32.37 | 31.78 | 31.94 | 5,157,929 | -0.34(-1.04%) |
Jun 30, 2021 | 31.86 | 32.53 | 31.86 | 32.27 | 6,838,039 | +0.37(+1.17%) |
Jun 29, 2021 | 31.77 | 32.04 | 31.75 | 31.90 | 3,697,832 | +0.12(+0.36%) |
Jun 28, 2021 | 31.66 | 31.96 | 31.56 | 31.79 | 2,494,774 | +0.16(+0.50%) |
Jun 25, 2021 | 31.40 | 31.68 | 31.37 | 31.63 | 4,833,335 | +0.20(+0.65%) |
Jun 24, 2021 | 31.30 | 31.64 | 31.10 | 31.42 | 2,397,994 | +0.13(+0.43%) |
Jun 23, 2021 | 31.70 | 31.70 | 31.29 | 31.29 | 2,270,743 | -0.41(-1.29%) |
Jun 22, 2021 | 31.87 | 31.91 | 31.54 | 31.70 | 4,108,394 | -0.10(-0.31%) |
Jun 21, 2021 | 31.76 | 31.90 | 31.58 | 31.80 | 2,714,287 | +0.14(+0.45%) |
Jun 18, 2021 | 32.15 | 32.17 | 31.63 | 31.65 | 7,275,428 | -0.62(-1.92%) |
Jun 17, 2021 | 32.80 | 32.89 | 32.23 | 32.27 | 3,683,045 | -0.58(-1.76%) |
Jun 16, 2021 | 33.07 | 33.12 | 32.80 | 32.85 | 2,513,062 | -0.20(-0.59%) |
Jun 15, 2021 | 33.37 | 33.37 | 33.03 | 33.05 | 3,434,095 | -0.20(-0.59%) |
Jun 14, 2021 | 33.05 | 33.27 | 32.90 | 33.24 | 3,061,751 | +0.12(+0.38%) |
Jun 11, 2021 | 32.97 | 33.28 | 32.80 | 33.12 | 3,579,247 | +0.14(+0.43%) |
Jun 10, 2021 | 33.10 | 33.29 | 32.66 | 32.97 | 4,229,255 | -0.12(-0.38%) |
Jun 09, 2021 | 33.58 | 33.89 | 32.86 | 33.10 | 8,286,675 | -1.03(-3.02%) |
Jun 08, 2021 | 34.40 | 34.51 | 34.01 | 34.13 | 2,930,503 | -0.28(-0.83%) |
Jun 07, 2021 | 34.60 | 34.62 | 34.16 | 34.41 | 1,855,716 | -0.12(-0.33%) |
Jun 04, 2021 | 34.48 | 34.61 | 34.34 | 34.53 | 2,075,797 | +0.10(+0.28%) |
Jun 03, 2021 | 34.48 | 34.68 | 34.20 | 34.43 | 2,779,442 | -0.05(-0.15%) |
Jun 02, 2021 | 34.00 | 34.48 | 33.72 | 34.48 | 3,419,526 | +0.61(+1.81%) |