Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 31.66 | 32.17 | 31.63 | 31.92 | 340,605 | +0.25(+0.79%) |
Aug 30, 2021 | 31.70 | 31.93 | 31.45 | 31.67 | 301,643 | +0.05(+0.16%) |
Aug 27, 2021 | 31.13 | 31.91 | 31.13 | 31.62 | 272,502 | +0.47(+1.51%) |
Aug 26, 2021 | 31.67 | 31.78 | 31.12 | 31.15 | 321,616 | -0.63(-1.98%) |
Aug 25, 2021 | 31.86 | 32.00 | 31.61 | 31.78 | 231,842 | -0.06(-0.19%) |
Aug 24, 2021 | 31.35 | 31.88 | 31.35 | 31.84 | 334,156 | +0.54(+1.73%) |
Aug 23, 2021 | 30.74 | 31.34 | 30.47 | 31.30 | 667,673 | +0.72(+2.35%) |
Aug 20, 2021 | 30.13 | 30.67 | 29.93 | 30.58 | 414,322 | +0.43(+1.43%) |
Aug 19, 2021 | 30.99 | 31.02 | 30.09 | 30.15 | 385,162 | -1.18(-3.77%) |
Aug 18, 2021 | 32.38 | 32.41 | 31.30 | 31.33 | 515,277 | -1.05(-3.24%) |
Aug 17, 2021 | 32.81 | 33.37 | 32.18 | 32.38 | 452,060 | -0.63(-1.91%) |
Aug 16, 2021 | 33.81 | 33.81 | 32.95 | 33.01 | 473,628 | -1.07(-3.14%) |
Aug 13, 2021 | 33.82 | 34.24 | 33.69 | 34.08 | 438,386 | +0.30(+0.89%) |
Aug 12, 2021 | 33.64 | 33.95 | 32.77 | 33.78 | 632,687 | -0.05(-0.15%) |
Aug 11, 2021 | 32.67 | 33.84 | 32.54 | 33.83 | 664,021 | +0.99(+3.01%) |
Aug 10, 2021 | 33.29 | 33.69 | 32.74 | 32.84 | 646,766 | -0.56(-1.68%) |
Aug 09, 2021 | 33.89 | 33.90 | 32.83 | 33.40 | 691,307 | -0.33(-0.98%) |
Aug 06, 2021 | 32.70 | 34.10 | 32.70 | 33.73 | 967,130 | +1.26(+3.88%) |
Aug 05, 2021 | 32.53 | 32.60 | 32.22 | 32.47 | 451,342 | +0.08(+0.25%) |
Aug 04, 2021 | 32.34 | 32.74 | 32.00 | 32.39 | 340,608 | -0.34(-1.04%) |
Aug 03, 2021 | 33.78 | 33.88 | 32.43 | 32.73 | 630,518 | -1.09(-3.22%) |
Aug 02, 2021 | 33.40 | 33.96 | 33.20 | 33.82 | 451,366 | +0.57(+1.71%) |
Jul 30, 2021 | 32.90 | 33.38 | 32.88 | 33.25 | 555,750 | +0.17(+0.51%) |
Jul 29, 2021 | 33.43 | 33.47 | 33.05 | 33.08 | 527,014 | -0.05(-0.15%) |
Jul 28, 2021 | 32.70 | 33.29 | 32.38 | 33.13 | 639,865 | +0.66(+2.03%) |
Jul 27, 2021 | 32.14 | 32.51 | 32.00 | 32.47 | 400,175 | +0.04(+0.12%) |
Jul 26, 2021 | 31.99 | 32.44 | 31.90 | 32.43 | 510,597 | +0.49(+1.53%) |
Jul 23, 2021 | 31.96 | 31.96 | 31.70 | 31.94 | 387,997 | +0.14(+0.44%) |
Jul 22, 2021 | 31.37 | 31.87 | 31.20 | 31.80 | 539,651 | +0.34(+1.08%) |
Jul 21, 2021 | 30.44 | 31.48 | 30.41 | 31.46 | 422,662 | +1.21(+4.00%) |
Jul 20, 2021 | 29.86 | 30.61 | 29.75 | 30.25 | 484,881 | +0.47(+1.58%) |
Jul 19, 2021 | 30.66 | 30.83 | 29.51 | 29.78 | 572,399 | -1.35(-4.34%) |
Jul 16, 2021 | 31.48 | 31.48 | 30.92 | 31.13 | 667,338 | -0.09(-0.29%) |
Jul 15, 2021 | 31.35 | 31.72 | 31.03 | 31.22 | 290,449 | -0.34(-1.08%) |
Jul 14, 2021 | 32.76 | 32.83 | 31.50 | 31.56 | 446,981 | -1.01(-3.10%) |
Jul 13, 2021 | 32.85 | 33.00 | 32.44 | 32.57 | 395,843 | -0.53(-1.60%) |
Jul 12, 2021 | 32.78 | 33.29 | 32.78 | 33.10 | 291,651 | +0.11(+0.33%) |
Jul 09, 2021 | 33.03 | 33.33 | 32.83 | 32.99 | 394,201 | +0.18(+0.55%) |
Jul 08, 2021 | 33.14 | 33.66 | 32.71 | 32.81 | 472,997 | -0.96(-2.84%) |
Jul 07, 2021 | 33.99 | 34.20 | 33.55 | 33.77 | 370,279 | -0.37(-1.08%) |
Jul 06, 2021 | 35.02 | 35.02 | 34.09 | 34.14 | 400,777 | -1.00(-2.85%) |
Jul 02, 2021 | 34.68 | 35.32 | 34.47 | 35.14 | 586,914 | +0.74(+2.15%) |
Jul 01, 2021 | 33.95 | 34.70 | 33.72 | 34.40 | 520,027 | +0.49(+1.45%) |
Jun 30, 2021 | 34.30 | 34.63 | 33.55 | 33.91 | 1,854,600 | -0.39(-1.14%) |
Jun 29, 2021 | 34.52 | 34.69 | 34.02 | 34.30 | 625,596 | -0.18(-0.52%) |
Jun 28, 2021 | 34.75 | 34.85 | 34.18 | 34.48 | 1,274,995 | -0.21(-0.61%) |
Jun 25, 2021 | 34.32 | 35.23 | 34.31 | 34.69 | 987,849 | +0.44(+1.28%) |
Jun 24, 2021 | 34.00 | 34.69 | 34.00 | 34.25 | 761,541 | +0.23(+0.68%) |
Jun 23, 2021 | 34.20 | 34.39 | 33.99 | 34.02 | 1,734,681 | -0.15(-0.44%) |
Jun 22, 2021 | 33.33 | 34.17 | 33.26 | 34.17 | 428,090 | +0.75(+2.24%) |
Jun 21, 2021 | 33.09 | 33.55 | 32.96 | 33.42 | 508,138 | +0.41(+1.24%) |
Jun 18, 2021 | 33.45 | 33.53 | 32.88 | 33.01 | 732,138 | -0.66(-1.96%) |
Jun 17, 2021 | 33.60 | 33.83 | 33.27 | 33.67 | 637,999 | +0.05(+0.15%) |
Jun 16, 2021 | 34.02 | 34.16 | 33.48 | 33.62 | 456,848 | -0.48(-1.41%) |
Jun 15, 2021 | 34.84 | 34.87 | 34.06 | 34.10 | 788,474 | -0.72(-2.07%) |
Jun 14, 2021 | 35.11 | 35.17 | 34.63 | 34.82 | 312,780 | -0.14(-0.40%) |
Jun 11, 2021 | 34.98 | 35.19 | 34.89 | 34.96 | 806,415 | +0.09(+0.26%) |
Jun 10, 2021 | 34.91 | 35.15 | 34.58 | 34.87 | 388,027 | +0.09(+0.26%) |
Jun 09, 2021 | 35.10 | 35.32 | 34.73 | 34.78 | 337,804 | -0.24(-0.69%) |
Jun 08, 2021 | 35.01 | 35.28 | 34.59 | 35.02 | 412,115 | +0.03(+0.09%) |
Jun 07, 2021 | 34.90 | 35.53 | 34.90 | 34.99 | 491,358 | +0.08(+0.23%) |
Jun 04, 2021 | 34.91 | 35.05 | 34.53 | 34.91 | 563,938 | +0.10(+0.29%) |
Jun 03, 2021 | 34.94 | 35.20 | 34.76 | 34.81 | 737,573 | -0.33(-0.94%) |
Jun 02, 2021 | 35.50 | 35.60 | 35.04 | 35.14 | 634,409 | -0.28(-0.79%) |